南電 (8046)-元大-金門券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
194.0
漲跌
--
漲幅
0.00%
成交量
2,516張
產業
上市電子零組件類股
1414人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/14	1.1	196.00	0	0.00	194.00	1.1	3,378	0.03%
2024/06/13	0.1	194.00	0	0.00	194.00	0.1	3,391	0.00%
2024/06/11	0	191.50	0	0.00	191.00	0	3,377	0.00%
2024/06/07	1	195.00	0	0.00	194.50	1	3,371	0.03%
2024/06/06	1	190.00	0	0.00	189.50	1	3,358	0.03%
2024/06/05	1	193.50	0	0.00	191.00	1	3,350	0.03%
2024/06/03	0.1	199.50	0	0.00	197.00	0.1	3,348	0.00%
2024/05/31	0	0.00	1	202.00	195.50	-1	3,320	-0.03%
2024/05/30	0	0.00	0	205.50	202.50	0	2,957	0.00%
2024/05/29	2	212.75	3.1	208.82	207.00	-1.1	2,959	-0.04%
2024/05/28	1	191.00	1	189.50	202.00	0	2,753	0.00%
2024/05/23	0	0.00	1	188.50	189.00	-1	2,818	-0.04%
2024/05/22	0.1	188.50	0	0.00	188.00	0.1	2,806	0.00%
2024/05/21	0.1	184.50	0	0.00	183.50	0.1	2,836	0.00%
2024/05/20	0.2	188.04	0.5	189.00	187.00	-0.3	2,844	-0.01%
2024/05/16	0	0.00	0.1	193.00	193.50	-0.1	2,900	0.00%
2024/05/15	1.3	185.46	2	190.75	191.00	-0.7	2,889	-0.02%
2024/05/10	0	0.00	0.1	189.50	190.00	-0.1	2,841	0.00%
2024/05/09	0.1	187.50	0	0.00	186.50	0.1	2,839	0.00%
2024/05/08	2	187.00	0	0.00	189.00	2	2,854	0.07%
2024/05/07	0	0.00	1	183.50	186.00	-1	2,866	-0.03%
2024/05/06	0	183.50	0	0.00	185.00	0	2,875	0.00%
2024/05/03	1	187.00	1	183.50	184.50	0	2,850	0.00%
2024/05/02	0	0.00	1	184.00	182.50	-1	2,859	-0.03%
2024/04/30	1.1	187.11	0	0.00	187.00	1.1	2,855	0.04%
2024/04/29	0	189.00	0	0.00	190.50	0	2,864	0.00%
2024/04/26	1	188.06	0	0.00	188.00	1	2,872	0.04%
2024/04/25	2	190.50	4	189.00	188.00	-2	2,880	-0.07%
2024/04/24	6	192.10	4	193.88	194.50	2	2,849	0.07%
2024/04/23	2	182.25	1	181.00	185.00	1	2,742	0.04%
2024/04/22	2	174.50	1	174.00	174.50	1	2,657	0.04%
2024/04/19	0.2	173.00	0	0.00	171.50	0.2	2,634	0.01%
2024/04/17	2.1	182.04	0	0.00	181.50	2.1	2,527	0.08%
2024/04/16	1	185.00	0	0.00	185.00	1	2,493	0.04%
2024/04/15	0	194.50	13	193.85	190.50	-13	2,500	-0.52%
2024/04/11	0	202.00	0	0.00	199.50	0	2,601	0.00%
2024/04/10	0.1	204.25	0	0.00	203.00	0.1	2,740	0.00%
2024/04/09	1	206.50	0	0.00	206.50	1	2,765	0.04%
2024/04/08	0	207.50	0	0.00	206.50	0	2,794	0.00%
2024/04/01	11	208.45	0.2	208.50	209.50	10.9	2,812	0.39%
2024/03/29	0.1	201.49	0	0.00	200.50	0.1	2,785	0.00%
2024/03/28	1	199.01	0	0.00	198.00	1	2,778	0.04%
2024/03/27	0	203.50	0	0.00	202.00	0	2,823	0.00%
2024/03/26	0.5	208.50	0	0.00	204.00	0.5	2,872	0.02%
2024/03/25	0	0.00	10	208.50	208.50	-10	2,937	-0.34%
2024/03/22	0	0.00	0.3	211.50	211.00	-0.3	2,996	-0.01%
2024/03/21	0	211.68	0	0.00	212.00	0	3,036	0.00%
2024/03/18	0.1	204.00	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	0	202.00	0	0.00	202.00	0	3,110	0.00%
2024/03/14	0.1	204.44	0	0.00	206.00	0.1	3,108	0.00%
2024/03/13	0	204.00	0.3	205.50	203.00	-0.3	3,126	-0.01%
2024/03/11	0.1	208.22	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	0.1	205.50	2	203.00	206.50	-1.9	3,322	-0.06%
2024/03/07	0	204.43	0	0.00	203.50	0	3,378	0.00%
2024/03/06	3	207.82	0	0.00	206.00	3	3,388	0.09%
2024/03/05	1	210.01	0	0.00	210.00	1	3,400	0.03%
2024/03/04	5	209.60	1	208.50	209.00	4	3,442	0.12%
2024/03/01	0.1	212.50	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	1	209.54	0	0.00	211.50	1	3,458	0.03%
2024/02/27	3.1	216.81	2	215.00	210.50	1.1	3,424	0.03%
2024/02/26	3.1	221.70	0	0.00	221.00	3.1	3,357	0.09%
2024/02/23	0	223.93	0	0.00	221.50	0	3,390	0.00%
2024/02/19	1	230.00	0	0.00	230.50	1	3,454	0.03%
2024/02/16	0.1	226.85	1	228.00	228.00	-0.9	3,462	-0.03%
2024/02/02	0	227.50	0	0.00	227.50	0	3,491	0.00%
2024/01/31	0.1	228.50	0	0.00	227.00	0.1	3,579	0.00%
2024/01/30	0.2	229.50	1	230.00	227.00	-0.8	3,603	-0.02%
2024/01/29	0	228.00	0	0.00	228.00	0	3,628	0.00%
2024/01/26	1	223.50	0.1	224.50	225.00	0.9	3,738	0.02%
2024/01/24	0	226.50	0	0.00	225.50	0	3,781	0.00%
2024/01/18	0	218.68	1	220.00	216.50	-1	3,906	-0.02%
2024/01/17	0	219.50	0	0.00	218.50	0	3,917	0.00%
2024/01/16	3	223.00	0	0.00	223.50	3	3,903	0.08%
2024/01/15	2.1	225.06	0	0.00	224.00	2.1	3,890	0.05%
2024/01/12	0	228.50	0	0.00	229.00	0	3,882	0.00%
2024/01/10	1.1	225.55	0	227.00	225.50	1	3,980	0.03%
2024/01/09	1	228.49	0	0.00	226.00	1	3,991	0.03%
2024/01/08	4	227.50	0	0.00	224.50	4	3,978	0.10%
2024/01/05	1.1	228.57	0	0.00	227.00	1.1	3,914	0.03%
2024/01/04	1.2	233.51	0	0.00	231.00	1.2	3,860	0.03%
2024/01/03	0.1	244.56	0	0.00	243.00	0.1	3,772	0.00%
2023/12/25	0.1	245.93	0	0.00	246.00	0.1	3,936	0.00%
2023/12/22	0	243.25	0	0.00	241.50	0	3,974	0.00%
2023/12/21	1.1	244.53	2	244.50	244.50	-0.9	3,952	-0.02%
2023/12/20	0.1	247.50	0	0.00	245.50	0.1	3,964	0.00%
2023/12/19	0.1	246.97	0	0.00	244.50	0.1	3,977	0.00%
2023/12/18	0.1	249.00	1.1	249.91	251.50	-1	3,974	-0.03%
2023/12/15	0.1	251.00	0	0.00	252.50	0.1	4,052	0.00%
2023/12/14	0	251.00	0	0.00	252.00	0	4,078	0.00%
2023/12/13	0	0.00	0.7	249.00	250.00	-0.7	4,157	-0.02%
2023/12/12	1.1	251.90	0	0.00	248.00	1.1	4,381	0.02%
2023/12/11	0	0.00	1	253.00	252.50	-1	4,415	-0.02%
2023/12/08	3	249.50	0.1	250.00	250.00	3	4,443	0.07%
2023/12/07	3	248.83	0	0.00	247.00	3	4,529	0.07%
2023/12/06	1.1	250.73	0	0.00	249.00	1.1	4,527	0.02%
2023/12/05	2.1	253.26	1.1	253.98	252.50	1.1	4,476	0.02%
2023/12/04	0.1	244.50	7	246.29	250.50	-7	4,364	-0.16%
2023/12/01	1	249.50	0	0.00	249.50	1	4,269	0.02%
2023/11/30	1	249.99	1.2	248.50	248.00	-0.2	4,251	-0.01%
2023/11/29	3	246.98	1.2	247.25	251.00	1.8	4,252	0.04%
2023/11/27	0	240.00	0	0.00	239.00	0	4,170	0.00%
2023/11/24	0	239.00	1.1	238.98	238.00	-1	4,195	-0.02%
2023/11/22	0	0.00	0.1	240.00	237.00	-0.1	4,265	0.00%
2023/11/21	1.1	242.50	1	243.00	242.50	0.1	4,264	0.00%
2023/11/20	0.1	238.50	0.1	239.00	239.00	-0.1	4,280	0.00%
2023/11/17	0	238.00	0	0.00	237.00	0	4,269	0.00%
2023/11/15	1	236.50	1.1	236.00	235.50	-0.1	4,240	0.00%
2023/11/14	1	231.00	0	0.00	230.50	1	4,201	0.02%
2023/11/13	0	234.00	0	0.00	230.50	0	4,221	0.00%
2023/11/10	0	224.25	0	0.00	228.00	0	4,226	0.00%
2023/11/08	0.1	232.50	0.1	233.50	231.00	0	4,201	0.00%
2023/11/06	0.1	234.50	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	1	233.99	0.1	235.00	232.50	0.9	4,199	0.02%
2023/11/02	0.2	243.97	0	0.00	243.00	0.2	4,130	0.00%
2023/11/01	2	238.00	2	239.25	240.00	0	4,126	0.00%
2023/10/31	0	0.00	1	235.00	236.00	-1	4,181	-0.02%
2023/10/26	0.2	232.10	0	0.00	229.00	0.2	4,322	0.00%
2023/10/25	0.1	239.07	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	0	237.25	0	0.00	238.00	0	4,327	0.00%
2023/10/23	0	238.50	0	0.00	237.00	0	4,353	0.00%
2023/10/20	4	239.25	0	0.00	239.50	4	4,398	0.09%
2023/10/19	1.1	242.14	2	245.03	242.50	-0.9	4,421	-0.02%
2023/10/18	0.1	251.00	1	249.50	250.50	-1	4,439	-0.02%
2023/10/16	0	252.50	0	0.00	253.00	0	4,580	0.00%
2023/10/13	0.1	259.00	0	0.00	257.00	0.1	4,789	0.00%
2023/10/12	0	257.00	0.1	257.50	256.50	-0.1	4,835	0.00%
2023/10/11	1	258.50	1	260.00	260.00	0	4,923	0.00%
2023/10/06	2	253.25	0	0.00	251.50	2	5,040	0.04%
2023/10/03	0	263.00	0	0.00	262.00	0	5,070	0.00%
2023/10/02	1	270.50	0	0.00	267.50	1	5,179	0.02%
2023/09/28	1	266.50	0	0.00	266.50	1	5,182	0.02%
2023/09/27	0	263.00	0	0.00	265.00	0	5,166	0.00%
2023/09/25	1	269.50	2	268.50	269.00	-1	5,186	-0.02%
2023/09/22	0	0.00	1.2	266.50	267.00	-1.2	5,138	-0.02%
2023/09/21	2	262.75	1	262.50	263.50	1	5,088	0.02%
2023/09/20	1	263.00	0	0.00	260.50	1	5,100	0.02%
2023/09/19	2	272.75	2	272.75	271.00	0	5,047	0.00%
2023/09/18	0.2	272.00	0	0.00	272.50	0.2	4,983	0.00%
2023/09/15	10	268.50	11	269.93	272.00	-1	4,889	-0.02%
2023/09/14	1	259.50	0	0.00	259.00	1	4,683	0.02%
2023/09/12	0.3	258.90	7	259.86	260.50	-6.8	4,689	-0.14%
2023/09/08	0	0.00	0	250.00	249.00	0	4,791	0.00%
2023/09/07	1	250.50	0	0.00	250.00	1	4,860	0.02%
2023/09/04	2	244.25	5	245.70	250.00	-3	5,054	-0.06%
2023/08/31	0	0.00	0.2	242.55	241.50	-0.2	5,234	0.00%
2023/08/30	1.2	244.25	0	0.00	243.00	1.2	5,299	0.02%
2023/08/29	2	243.00	0	0.00	244.00	2	5,405	0.04%
2023/08/28	0	0.00	1	237.00	236.50	-1	5,416	-0.02%
2023/08/25	1	232.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	1	236.00	239.50	-1	5,579	-0.02%
2023/08/22	1	230.00	1	229.50	229.50	0	5,872	0.00%
2023/08/21	0	228.50	0	0.00	228.00	0	6,151	0.00%
2023/08/18	0.2	234.24	0	0.00	231.00	0.2	6,247	0.00%
2023/08/16	0.1	237.71	0	0.00	236.00	0.1	6,441	0.00%
2023/08/14	0.2	231.50	4	231.00	232.00	-3.8	6,639	-0.06%
2023/08/11	3	238.01	0	0.00	238.50	3	6,726	0.04%
2023/08/10	1.2	239.25	15	245.00	238.50	-13.8	6,828	-0.20%
2023/08/09	1	249.99	2	248.50	247.00	-1	6,830	-0.01%
2023/08/08	2.4	247.20	0	0.00	245.00	2.4	6,867	0.04%
2023/08/07	2.2	251.55	1	250.50	250.50	1.2	6,877	0.02%
2023/08/04	0	248.50	0	0.00	252.50	0	6,923	0.00%
2023/08/02	0	0.00	1	256.00	251.50	-1	7,040	-0.01%
2023/08/01	0	249.25	1	254.50	249.50	-1	7,091	-0.01%
2023/07/31	8.1	249.92	0	0.00	248.00	8.1	7,135	0.11%
2023/07/28	0	0.00	1	254.50	254.50	-1	7,229	-0.01%
2023/07/27	2	251.25	0	0.00	250.00	2	7,271	0.03%
2023/07/26	2	255.27	0	0.00	254.50	2	7,344	0.03%
2023/07/25	0	0.00	1	261.00	258.00	-1	7,480	-0.01%
2023/07/24	2	262.00	3	263.83	261.50	-1	7,518	-0.01%
2023/07/21	1.1	258.20	0	0.00	258.00	1.1	7,599	0.01%
2023/07/19	2.1	268.07	3	269.17	266.50	-0.9	7,723	-0.01%
2023/07/18	2.1	273.00	2	275.00	275.50	0.1	7,678	0.00%
2023/07/17	1	262.00	0	264.00	262.50	1	7,491	0.01%
2023/07/14	1	270.95	1.8	266.11	266.00	-0.8	7,540	-0.01%
2023/07/13	0	0.00	5.1	270.24	264.50	-5.1	7,468	-0.07%
2023/07/12	1.5	251.39	1	253.50	254.50	0.5	7,352	0.01%
2023/07/10	1	244.99	0	0.00	243.50	1	7,441	0.01%
2023/07/07	0.5	250.78	0	0.00	246.50	0.5	7,447	0.01%
2023/07/06	0.1	256.96	1	258.00	255.50	-0.9	7,352	-0.01%
2023/07/05	1.1	263.64	0.5	263.50	261.50	0.6	7,356	0.01%
2023/07/04	2.1	263.02	0	0.00	262.00	2.1	7,334	0.03%
2023/06/29	0	0.00	0	264.50	262.50	0	7,637	0.00%
2023/06/28	3.1	263.71	1	263.00	262.00	2.1	7,679	0.03%
2023/06/27	1.1	270.48	0	0.00	268.50	1.1	7,779	0.01%
2023/06/21	0	280.00	2	281.50	278.00	-2	8,025	-0.02%
2023/06/20	1	280.98	0	0.00	281.50	1	8,127	0.01%
2023/06/16	1.1	278.67	0	278.50	279.50	1	8,322	0.01%
2023/06/15	0.1	284.83	2	281.50	281.00	-1.9	8,296	-0.02%
2023/06/14	0.2	294.47	0.2	294.50	293.50	0	8,249	0.00%
2023/06/13	2	292.98	0	0.00	293.00	2	8,253	0.02%
2023/06/12	0	285.67	0	0.00	286.00	0	8,243	0.00%
2023/06/09	7	283.43	2	282.25	284.50	5	8,308	0.06%
2023/06/08	2.1	281.29	1.2	280.96	282.00	1	8,401	0.01%
2023/06/07	5.3	291.42	1.1	293.50	290.00	4.2	8,463	0.05%
2023/06/06	5	299.59	0	0.00	296.50	5	8,514	0.06%
2023/06/05	0	307.03	20	305.00	305.00	-20	8,504	-0.23%
2023/06/02	10	303.00	1.4	304.25	308.00	8.6	8,495	0.10%
2023/06/01	11.1	299.82	0	0.00	298.50	11.1	8,464	0.13%
2023/05/31	0.1	299.50	0	0.00	303.00	0.1	8,667	0.00%
2023/05/30	0	296.64	0	0.00	294.00	0	8,725	0.00%
2023/05/29	0	301.00	9	299.33	302.50	-9	8,686	-0.10%
2023/05/25	12.1	307.24	7.5	302.53	302.50	4.6	8,464	0.05%
2023/05/24	1	288.50	10	289.75	292.00	-9	8,223	-0.11%
2023/05/22	1	285.00	0	0.00	281.50	1	8,079	0.01%
2023/05/19	10	290.25	11	290.77	293.00	-1	7,965	-0.01%
2023/05/18	0	0.00	2	286.00	285.50	-2	7,929	-0.03%
2023/05/17	0	0.00	1	287.50	286.50	-1	7,927	-0.01%
2023/05/16	11.1	289.50	3.2	287.30	288.50	8	7,854	0.10%
2023/05/15	4	285.75	5.1	283.51	281.00	-1.1	7,773	-0.01%
2023/05/12	2	286.00	1	279.50	287.00	1	7,789	0.01%
2023/05/10	0	284.50	0	0.00	282.50	0	7,761	0.00%
2023/05/09	6	286.50	3.1	285.47	287.50	2.9	7,767	0.04%
2023/05/08	0.1	281.50	2.1	283.11	281.00	-2	7,773	-0.03%
2023/05/05	0	0.00	1	276.00	277.50	-1	7,758	-0.01%
2023/05/04	1	267.50	2	270.50	272.50	-1	7,857	-0.01%
2023/05/02	4	278.13	6.5	278.27	277.50	-2.5	7,915	-0.03%
2023/04/28	0.1	275.00	3.1	274.28	274.50	-3.1	7,942	-0.04%
2023/04/27	3	265.49	2	265.50	266.50	1	7,815	0.01%
2023/04/26	10	259.50	13	267.12	269.00	-3	7,812	-0.04%
2023/04/25	0	262.50	1.1	264.70	258.00	-1.1	7,838	-0.01%
2023/04/24	7	259.29	6.1	266.99	268.50	0.9	7,743	0.01%
2023/04/21	0.1	260.50	0	0.00	260.00	0.1	7,734	0.00%
2023/04/20	0	0.00	1	255.02	255.00	-1	7,732	-0.01%
2023/04/19	1.1	255.51	0	0.00	254.00	1.1	7,858	0.01%
2023/04/18	1	263.50	0	0.00	263.00	1	7,907	0.01%
2023/04/17	1.1	260.17	0	262.23	264.50	1.1	8,079	0.01%
2023/04/14	5	263.11	3	263.01	263.00	2	8,253	0.02%
2023/04/13	4.5	266.31	2	264.01	264.00	2.5	8,265	0.03%
2023/04/12	1.1	271.67	0	0.00	274.50	1.1	8,201	0.01%
2023/04/11	1	274.00	0.1	276.50	274.00	0.9	8,246	0.01%
2023/04/10	1.1	274.57	1	277.00	275.50	0.1	8,270	0.00%
2023/04/07	1	274.51	2	274.51	274.00	-1	8,272	-0.01%
2023/04/06	1	274.53	1	274.00	274.50	0	8,283	0.00%
2023/03/31	3	283.68	2.2	284.89	283.00	0.8	8,310	0.01%
2023/03/30	0	0.00	0.3	281.50	281.00	-0.3	8,315	0.00%
2023/03/28	4	277.36	1	273.51	273.50	3	8,836	0.03%
2023/03/27	1	286.97	1	286.00	285.50	0	8,862	0.00%
2023/03/24	3.3	287.98	1.7	284.12	286.50	1.7	9,014	0.02%
2023/03/23	1.4	275.97	7.1	278.06	280.50	-5.6	8,871	-0.06%
2023/03/22	3.2	275.92	4.2	275.89	275.50	-1	8,921	-0.01%
2023/03/21	0.7	268.50	1	269.00	269.00	-0.3	8,944	0.00%
2023/03/20	0	0.00	0.1	262.00	262.50	-0.1	8,933	0.00%
2023/03/17	0.3	261.93	0	0.00	261.00	0.3	9,094	0.00%
2023/03/16	2.1	260.84	2	260.50	259.00	0.1	9,229	0.00%
2023/03/14	2.2	262.56	1.3	262.10	260.00	1	9,712	0.01%
2023/03/13	1.1	256.51	0	0.00	266.00	1.1	9,889	0.01%
2023/03/10	1.1	268.64	3.3	266.35	260.00	-2.2	9,931	-0.02%
2023/03/09	1.1	264.29	0	0.00	266.50	1.1	10,174	0.01%
2023/03/08	0	0.00	4	260.88	263.00	-4	10,063	-0.04%
2023/03/07	3.1	259.63	1	258.50	258.50	2.1	10,084	0.02%
2023/03/06	3	263.66	2	262.25	261.00	1	10,128	0.01%
2023/03/03	6.1	259.83	7	260.71	259.00	-0.9	10,261	-0.01%
2023/03/02	0.2	250.02	2.3	248.38	250.50	-2.1	10,165	-0.02%
2023/03/01	1	233.00	1	241.00	240.50	0	10,116	0.00%
2023/02/24	2	236.76	1	238.50	235.00	1	10,158	0.01%
2023/02/23	0	240.50	1	241.00	243.00	-0.9	10,183	-0.01%
2023/02/22	1	241.00	0	0.00	240.00	1	10,408	0.01%
2023/02/21	1.1	245.18	6	244.67	247.00	-4.9	10,602	-0.05%
2023/02/20	0	247.00	0	0.00	244.00	0	10,845	0.00%
2023/02/17	0	245.00	2	245.50	245.50	-2	11,153	-0.02%
2023/02/16	1	245.50	1	244.55	247.50	0	11,793	0.00%
2023/02/15	2.5	237.26	3.1	239.43	244.00	-0.6	11,900	0.00%
2023/02/14	3.6	238.32	5	238.50	238.50	-1.4	11,952	-0.01%
2023/02/13	2	237.51	1.7	234.85	233.00	0.3	12,322	0.00%
2023/02/09	0.2	242.55	0	0.00	243.00	0.2	12,694	0.00%
2023/02/08	3.1	245.32	0	0.00	244.00	3.1	12,976	0.02%
2023/02/06	3.5	242.14	0	243.50	239.00	3.5	13,207	0.03%
2023/02/03	3.1	258.20	2	259.75	255.00	1.1	13,161	0.01%
2023/02/02	2	260.00	5.2	260.87	264.50	-3.1	13,207	-0.02%
2023/02/01	2.2	251.31	2	255.50	255.50	0.1	13,225	0.00%
2023/01/31	5	245.10	0	0.00	243.00	5	13,197	0.04%
2023/01/30	1	243.97	1.5	242.67	246.00	-0.5	13,404	0.00%
2023/01/17	0.2	232.50	0	0.00	234.50	0.2	13,495	0.00%
2023/01/16	1	233.00	1	232.50	233.00	0	13,839	0.00%
2023/01/13	3	233.83	3	230.50	230.00	0	14,000	0.00%
2023/01/12	0	236.00	0.1	234.00	232.00	0	14,152	0.00%
2023/01/10	3.1	233.83	0.2	235.50	236.50	2.9	14,660	0.02%
2023/01/09	2.1	235.89	2	234.75	236.00	0.1	14,843	0.00%
2023/01/06	1	224.00	2	224.25	227.50	-1	14,819	-0.01%
2023/01/05	5	220.10	4	219.50	219.50	1	14,815	0.01%
2023/01/04	1.3	226.46	2	222.00	223.00	-0.8	14,728	-0.01%
2023/01/03	2	226.00	2	232.00	233.00	0	14,662	0.00%
2022/12/30	2	231.00	2	232.25	227.00	0	14,732	0.00%
2022/12/29	3	228.00	5	229.80	231.00	-2	14,768	-0.01%
2022/12/28	0	0.00	2	232.00	231.50	-2	14,913	-0.01%
2022/12/27	0.1	240.00	0.1	239.50	238.00	0.1	15,074	0.00%
2022/12/26	0.1	238.50	0	0.00	237.00	0.1	15,149	0.00%
2022/12/23	4	241.75	2	242.75	242.00	2	15,276	0.01%
2022/12/22	4	237.63	3	240.17	243.00	1	15,283	0.01%
2022/12/21	6.1	238.79	1	237.00	237.00	5.1	15,279	0.03%
2022/12/20	7.3	242.58	5	242.80	241.50	2.3	15,189	0.02%
2022/12/19	2	261.25	3.1	255.11	257.00	-1.1	14,930	-0.01%
2022/12/16	2.4	264.85	2.1	263.76	260.00	0.4	14,855	0.00%
2022/12/15	2.1	274.43	1.5	272.88	274.00	0.6	14,757	0.00%
2022/12/14	8.1	271.91	9	274.39	274.00	-0.9	14,743	-0.01%
2022/12/13	7.1	275.19	3	273.66	270.00	4.1	14,790	0.03%
2022/12/12	3	279.33	4	279.38	281.00	-1	14,675	-0.01%
2022/12/09	3.1	289.01	3	286.00	281.50	0.1	14,751	0.00%
2022/12/08	1	285.50	0.1	278.00	287.00	0.9	14,641	0.01%
2022/12/07	10.1	286.01	9	280.64	278.50	1.1	14,622	0.01%
2022/12/06	3.2	307.32	2.1	306.56	304.50	1.1	14,293	0.01%
2022/12/05	5	310.35	8.1	303.85	310.50	-3	14,155	-0.02%
2022/12/02	1	288.51	1.1	292.45	295.50	-0.1	13,957	0.00%
2022/12/01	14	287.79	14.1	290.53	286.50	-0.1	13,977	0.00%
2022/11/30	0	268.50	1	266.00	269.50	-1	13,656	-0.01%
2022/11/29	1	267.50	1	268.00	267.00	0	13,768	0.00%
2022/11/28	3.1	273.21	10.1	272.41	273.00	-7	13,889	-0.05%
2022/11/25	0	273.00	0	0.00	271.00	0	14,066	0.00%
2022/11/24	0.1	267.50	0.3	269.00	270.00	-0.2	13,891	0.00%
2022/11/23	3	261.17	3	259.01	259.00	0	13,814	0.00%
2022/11/22	0.2	260.00	0.2	261.02	262.00	0	13,857	0.00%
2022/11/21	1.4	261.15	1	261.50	261.00	0.4	13,867	0.00%
2022/11/18	11.7	263.10	3.4	261.27	258.00	8.3	13,855	0.06%
2022/11/17	5	268.40	2.3	270.96	267.50	2.7	13,777	0.02%
2022/11/16	2.2	265.26	2	270.75	272.50	0.2	13,810	0.00%
2022/11/15	8.1	265.84	4.3	267.14	270.50	3.8	13,909	0.03%
2022/11/14	3.7	261.17	3.2	264.53	263.00	0.5	13,834	0.00%
2022/11/11	0	0.00	0.1	256.50	256.50	-0.1	13,368	0.00%
2022/11/09	4	227.84	44	233.51	234.50	-40	13,340	-0.30%
2022/11/08	20	221.50	1.1	224.05	219.00	18.9	13,260	0.14%
2022/11/07	22	217.77	7.1	216.72	214.50	14.9	13,156	0.11%
2022/11/04	19.1	214.64	14	216.46	217.00	5.1	13,147	0.04%
2022/11/03	0	0.00	1	213.06	217.00	-1	12,958	-0.01%
2022/11/02	2	207.75	2	212.50	217.50	0	12,985	0.00%
2022/11/01	5	208.70	5	209.30	208.50	0	12,849	0.00%
2022/10/31	4.1	210.78	3	213.00	211.50	1.1	12,874	0.01%
2022/10/28	1	208.50	3	208.80	208.50	-2	12,879	-0.02%
2022/10/27	1	206.93	7	205.01	207.00	-6	12,750	-0.05%
2022/10/26	8.1	199.69	2	201.25	199.50	6.1	12,741	0.05%
2022/10/25	4	207.50	3.1	208.98	207.00	1	12,665	0.01%
2022/10/24	3	207.34	21	208.57	207.50	-18	12,654	-0.14%
2022/10/21	16	197.32	4	201.13	195.00	12	12,710	0.09%
2022/10/20	16.1	198.78	12	197.46	199.50	4.1	12,735	0.03%
2022/10/19	6	208.41	9.1	209.82	205.00	-3.1	12,665	-0.02%
2022/10/18	1.1	195.30	1	201.50	201.00	0.1	12,497	0.00%
2022/10/17	1	196.00	1	189.00	195.00	0	12,474	0.00%
2022/10/14	0	0.00	1	195.50	195.50	-1	12,509	-0.01%
2022/10/13	1	182.99	1	184.50	178.00	0	12,619	0.00%
2022/10/12	1	189.50	1.1	189.95	189.00	-0.1	12,571	0.00%
2022/10/11	2	193.50	3.1	188.10	187.50	-1.1	12,616	-0.01%
2022/10/07	3.1	206.48	1	203.50	204.00	2.1	12,604	0.02%
2022/10/06	0.1	204.50	0	0.00	207.00	0.1	12,628	0.00%
2022/10/05	4	202.50	5.1	202.15	200.50	-1.1	12,668	-0.01%
2022/10/04	7.1	195.11	8	196.25	198.00	-0.9	12,570	-0.01%
2022/10/03	7	189.86	6	187.17	188.50	1	12,519	0.01%
2022/09/30	9	187.39	9	183.78	189.00	0	12,630	0.00%
2022/09/28	1.2	193.00	0	188.00	187.00	1.2	12,715	0.01%
2022/09/27	0	0.00	0.1	194.00	200.00	-0.1	12,759	0.00%
2022/09/26	5.3	198.65	3	197.33	193.00	2.3	12,737	0.02%
2022/09/23	5	206.60	1	206.50	205.00	4	12,722	0.03%
2022/09/22	3	208.67	2	207.00	207.00	1	12,698	0.01%
2022/09/21	0.5	217.33	1	219.00	216.00	-0.6	12,641	0.00%
2022/09/20	0.2	218.50	0	0.00	220.50	0.2	12,644	0.00%
2022/09/19	1	223.00	4	223.32	222.00	-3	12,513	-0.02%
2022/09/16	2.1	221.93	5	222.50	221.50	-2.9	12,492	-0.02%
2022/09/15	2	229.50	1	232.00	228.00	1	12,403	0.01%
2022/09/14	12	228.38	4	229.00	229.50	8	12,408	0.06%
2022/09/13	1.4	240.64	0	0.00	240.00	1.4	12,285	0.01%
2022/09/12	1	246.50	0	0.00	246.50	1	12,262	0.01%
2022/09/08	0	0.00	0.1	242.50	242.00	-0.1	12,336	0.00%
2022/09/07	1	242.50	0	0.00	242.00	1	12,397	0.01%
2022/09/06	2	252.50	2	254.50	250.50	0	12,319	0.00%
2022/09/05	2	249.25	2	250.99	247.50	0	12,305	0.00%
2022/09/02	0	0.00	1	249.00	243.00	-1	12,206	-0.01%
2022/09/01	4.1	253.83	0	0.00	244.50	4.1	12,032	0.03%
2022/08/31	2	264.50	1	269.00	270.50	1	11,794	0.01%
2022/08/30	3.2	267.34	1	267.50	267.50	2.2	11,767	0.02%
2022/08/29	3	264.17	5	265.70	266.50	-2	11,715	-0.02%
2022/08/26	0.3	279.33	2	282.00	278.00	-1.7	11,605	-0.01%
2022/08/25	1	277.50	1	275.00	276.00	0	11,562	0.00%
2022/08/24	1	269.50	2	268.25	270.00	-1	11,603	-0.01%
2022/08/23	6	280.50	2	278.25	274.00	4	11,453	0.03%
2022/08/22	9	297.72	4	298.51	288.00	5	11,245	0.04%
2022/08/19	4	284.37	5	289.40	295.00	-1	10,925	-0.01%
2022/08/18	1	271.50	1	273.50	281.50	0	10,763	0.00%
2022/08/17	1	276.00	1	281.50	278.00	0	10,705	0.00%
2022/08/16	1	279.51	1	282.00	277.00	0	10,591	0.00%
2022/08/15	2.1	275.89	6	278.58	282.00	-4	10,432	-0.04%
2022/08/12	0	0.00	2	262.00	261.50	-2	10,094	-0.02%
2022/08/11	0	0.00	1	253.00	254.00	-1	9,930	-0.01%
2022/08/10	2	247.00	2	252.50	245.50	0	9,778	0.00%
2022/08/09	3	248.17	10	250.55	249.00	-7	9,654	-0.07%
2022/08/05	2	242.75	3	241.50	244.00	-1	9,468	-0.01%
2022/08/04	2	238.75	0	0.00	234.50	2	9,353	0.02%
2022/08/02	9	234.56	8	235.31	238.00	1	9,128	0.01%
2022/08/01	2.1	236.15	2	235.75	243.50	0.1	8,992	0.00%
2022/07/29	4	240.50	1.1	244.50	240.50	2.9	8,840	0.03%
2022/07/28	21.2	244.14	9	241.94	238.50	12.2	8,673	0.14%
2022/07/27	1	251.50	4	259.38	263.50	-3	8,248	-0.04%
2022/07/26	4	256.13	2	259.00	254.50	2	7,993	0.03%
2022/07/25	6	278.92	2	273.00	272.00	4	7,811	0.05%
2022/07/22	8	283.88	6	282.00	278.50	2	7,679	0.03%
2022/07/21	13	275.42	10	276.96	282.00	3	7,498	0.04%
2022/07/20	1.1	264.64	6	266.25	266.50	-4.9	7,230	-0.07%
2022/07/19	2	253.25	1	253.00	253.00	1	7,063	0.01%
2022/07/18	3	258.17	0	0.00	259.00	3	7,012	0.04%
2022/07/15	1	251.01	3	250.83	253.50	-2	6,872	-0.03%
2022/07/14	3	237.83	5	242.80	247.00	-2	6,744	-0.03%
2022/07/13	4	245.50	2	251.75	242.00	2	6,583	0.03%
2022/07/12	6	240.58	33	243.18	238.50	-27	6,465	-0.42%
2022/07/11	0	0.00	2	252.00	248.50	-2	6,373	-0.03%
2022/07/08	37	256.80	9	261.33	262.00	28	6,216	0.45%
2022/07/07	6	245.51	4	247.25	251.50	2	5,992	0.03%
2022/07/06	8	246.76	7	248.43	243.00	1	5,833	0.02%
2022/07/05	2	239.50	2	238.50	247.00	0	5,761	0.00%
2022/07/04	11	247.23	12	245.88	244.00	-1	5,570	-0.02%
2022/07/01	13.1	252.24	12	248.08	244.00	1.1	5,428	0.02%
2022/06/30	1	266.00	1	271.00	260.50	0	5,294	0.00%
2022/06/29	2	278.75	1	282.00	273.50	1	5,213	0.02%
2022/06/28	5	296.50	4	288.63	289.50	1	5,134	0.02%
2022/06/27	0	0.00	1	304.00	312.50	-1	5,099	-0.02%
2022/06/24	1	284.50	0.1	287.50	284.50	1	5,038	0.02%
2022/06/23	0.2	289.24	0	0.00	286.50	0.2	4,981	0.00%
2022/06/22	3	299.67	3	301.33	294.00	0	4,931	0.00%
2022/06/21	2	307.00	1	309.50	314.00	1	4,846	0.02%
2022/06/20	2.1	299.83	0	0.00	299.00	2.1	4,812	0.04%
2022/06/17	5	317.50	6	313.00	316.00	-1	4,736	-0.02%
2022/06/16	0.1	331.50	0	0.00	316.00	0.1	4,613	0.00%
2022/06/15	2	332.75	1	338.50	329.50	1	4,489	0.02%
2022/06/14	3	340.83	3	343.00	343.00	0	4,421	0.00%
2022/06/13	5	346.80	2	344.25	345.00	3	4,377	0.07%
2022/06/10	5	362.40	2	363.25	365.00	3	4,379	0.07%
2022/06/09	0	0.00	1	371.50	372.00	-1	4,350	-0.02%
2022/06/08	0	371.50	2	368.50	365.00	-2	4,333	-0.05%
2022/06/07	2	365.26	0	0.00	367.50	2	4,335	0.05%
2022/06/06	2	375.50	2	376.25	373.00	0	4,331	0.00%
2022/06/02	10	368.95	9	368.72	372.00	1	4,373	0.02%
2022/06/01	4.1	377.84	1	371.00	371.00	3.1	4,385	0.07%
2022/05/31	1	393.50	1	394.50	394.50	0	4,295	0.00%
2022/05/30	3	392.00	3	392.83	395.00	0	4,324	0.00%
2022/05/27	1	376.50	2	377.25	376.50	-1	4,282	-0.02%
2022/05/26	3	375.50	3	378.83	368.00	0	4,372	0.00%
2022/05/25	3	375.50	3	373.00	381.00	0	4,314	0.00%
2022/05/24	2	381.00	0	0.00	380.00	2	4,219	0.05%
2022/05/20	1	402.50	0	0.00	401.50	1	4,207	0.02%
2022/05/10	1	398.00	1	397.02	404.00	0	4,228	0.00%
2022/05/06	1	396.00	1	399.50	401.50	0	4,351	0.00%
2022/05/05	0	0.00	3	415.83	418.00	-3	4,332	-0.07%
2022/05/04	1	409.00	0	0.00	398.50	1	4,312	0.02%
2022/05/03	1	399.50	0	0.00	399.50	1	4,350	0.02%
2022/04/28	0.1	404.00	0	0.00	395.00	0.1	4,424	0.00%
2022/04/27	1	408.00	0	0.00	409.00	1	4,415	0.02%
2022/04/26	0	0.00	0.1	406.00	406.00	-0.1	4,382	0.00%
2022/04/25	0.1	404.18	0	0.00	406.50	0.1	4,401	0.00%
2022/04/22	0	445.00	0	0.00	434.50	0	4,379	0.00%
2022/04/20	0	457.33	0	0.00	458.50	0	4,406	0.00%
2022/04/18	1.1	441.90	1	440.50	440.50	0.1	4,468	0.00%
2022/04/15	0.3	448.60	0.1	453.50	441.00	0.2	4,550	0.00%
2022/04/14	2	466.75	2	471.50	467.00	0	4,539	0.00%
2022/04/13	1	459.00	1	465.50	466.00	0	4,553	0.00%
2022/04/12	0	455.00	0	0.00	454.00	0	4,575	0.00%
2022/04/11	2.2	479.46	2	463.25	455.00	0.2	4,551	0.01%
2022/04/01	0	522.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	0	526.00	0.1	535.00	524.00	0	4,442	0.00%
2022/03/29	0	0.00	0	518.00	522.00	0	4,437	0.00%
2022/03/28	0	512.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	3	521.00	518.00	-3	4,437	-0.07%
2022/03/24	0	510.00	0	0.00	508.00	0	4,422	0.00%
2022/03/22	0	0.00	1	494.00	490.00	-1	4,435	-0.02%
2022/03/21	1	487.50	1.1	489.45	488.50	-0.1	4,483	0.00%
2022/03/18	0	479.82	0	0.00	480.50	0	4,509	0.00%
2022/03/17	0	482.00	1.2	492.58	489.50	-1.2	4,508	-0.03%
2022/03/16	2	460.00	1	458.00	460.00	1	4,481	0.02%
2022/03/15	2.2	463.95	0	0.00	458.50	2.2	4,464	0.05%
2022/03/14	0.1	483.97	0	0.00	485.00	0.1	4,419	0.00%
2022/03/11	1	483.05	1	485.00	489.00	0	4,433	0.00%
2022/03/09	1	481.50	1	488.51	486.50	0	4,471	0.00%
2022/03/08	2.1	484.78	0	0.00	475.50	2.1	4,524	0.05%
2022/03/07	1	501.89	0	0.00	494.50	1	4,516	0.02%
2022/03/04	1	537.00	1	542.00	547.00	0	4,550	0.00%
2022/03/03	1	553.87	1	546.00	535.00	0	4,564	0.00%
2022/03/02	1	540.99	1	543.00	548.00	0	4,631	0.00%
2022/03/01	2	542.50	2	545.50	539.00	0	4,670	0.00%
2022/02/25	0	525.00	0	0.00	524.00	0	4,634	0.00%
2022/02/24	1	526.98	1	512.00	512.00	0	4,608	0.00%
2022/02/21	0	540.00	0	0.00	533.00	0	4,628	0.00%
2022/02/16	0	0.00	5	530.00	528.00	-5	4,739	-0.11%
2022/02/15	0	507.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	0	499.50	0	0.00	496.00	0	4,926	0.00%
2022/02/11	1	517.00	1	514.00	514.00	0	5,001	0.00%
2022/02/10	2.1	521.30	2	517.50	516.00	0.1	5,059	0.00%
2022/01/26	1	476.00	0	0.00	472.00	1	5,269	0.02%
2022/01/25	0.1	484.33	0	0.00	477.00	0.1	5,410	0.00%
2022/01/21	0	0.00	0.1	509.00	490.50	-0.1	5,596	0.00%
2022/01/20	5	516.00	0	0.00	526.00	5	5,627	0.09%
2022/01/19	0	0.00	0.1	530.00	519.00	-0.1	5,821	0.00%
2022/01/18	0.1	546.00	0	545.00	545.00	0	5,860	0.00%
2022/01/17	0.1	529.00	0	0.00	528.00	0.1	5,876	0.00%
2022/01/14	0	505.00	0	0.00	514.00	0	5,944	0.00%
2022/01/12	0	508.00	0.1	518.00	505.00	0	6,150	0.00%
2022/01/10	0.1	525.99	1	523.00	517.00	-0.9	6,323	-0.01%
2022/01/07	0	560.00	3	559.36	558.00	-3	6,329	-0.05%
2022/01/05	1.1	586.25	0	591.00	589.00	1	6,501	0.02%
2022/01/04	0	593.00	0	0.00	585.00	0	6,518	0.00%
2022/01/03	0	0.00	1	587.00	583.00	-1	6,579	-0.02%
2021/12/30	0	571.00	0	0.00	572.00	0	6,628	0.00%
2021/12/24	1	580.00	0	0.00	567.00	1	7,055	0.01%
2021/12/16	1	576.00	1	572.00	572.00	0	7,602	0.00%
2021/12/15	1	558.00	1	563.00	575.00	0	7,603	0.00%
2021/12/14	2	557.00	2	556.00	556.00	0	7,611	0.00%
2021/12/13	2	572.52	2	573.00	574.00	0	7,668	0.00%
2021/12/10	1	574.00	1	572.00	572.00	0	7,717	0.00%
2021/12/09	0	586.00	0	0.00	586.00	0	7,738	0.00%
2021/12/08	1	597.00	1.1	595.15	585.00	-0.1	7,744	0.00%
2021/12/07	3	585.33	2	587.00	586.00	1	7,757	0.01%
2021/12/03	2	602.00	3	602.33	601.00	-1	7,856	-0.01%
2021/12/02	2	593.00	2.1	594.10	590.00	-0.1	7,958	0.00%
2021/12/01	2	615.50	1	617.00	608.00	1	8,101	0.01%
2021/11/30	2	621.50	4	622.00	626.00	-2	8,105	-0.02%
2021/11/29	1	584.00	1	582.00	584.00	0	8,059	0.00%
2021/11/26	5	583.00	5	587.80	585.00	0	8,084	0.00%
2021/11/25	2.1	579.98	1	569.00	579.00	1.1	8,020	0.01%
2021/11/24	1	559.00	1	572.96	566.00	0	8,127	0.00%
2021/11/23	2	554.00	2	558.00	558.00	0	8,264	0.00%
2021/11/22	1	544.00	2	559.00	561.00	-1	8,299	-0.01%
2021/11/19	2	551.50	1	554.00	548.00	1	8,432	0.01%
2021/11/16	0	0.00	1	561.00	561.00	-1	8,574	-0.01%
2021/11/15	4	580.00	4	585.00	562.00	0	8,567	0.00%
2021/11/12	1	575.00	0	0.00	574.00	1	8,598	0.01%
2021/11/11	5	562.40	6	568.83	576.00	-1	8,569	-0.01%
2021/11/10	5	547.60	5	545.00	555.00	0	8,532	0.00%
2021/11/09	3	546.00	2	548.00	542.00	1	8,549	0.01%
2021/11/08	6	538.83	6	538.17	536.00	0	8,522	0.00%
2021/11/05	7	545.14	7.1	544.61	558.00	-0.1	8,506	0.00%
2021/11/03	1	513.00	1	526.00	530.00	0	8,376	0.00%
2021/11/02	4	540.24	4.1	542.44	526.00	0	8,331	0.00%
2021/11/01	1	510.00	1	526.00	514.00	0	8,267	0.00%
2021/10/29	0	0.00	1.1	471.89	490.50	-1.1	8,313	-0.01%
2021/10/28	4	471.88	3	465.50	465.50	1	8,216	0.01%
2021/10/27	7.1	463.47	8	467.69	470.50	-0.9	8,151	-0.01%
2021/10/26	1	442.50	0	0.00	440.50	1	7,978	0.01%
2021/10/25	1	438.50	1	449.50	442.00	0	8,045	0.00%
2021/10/22	5	441.80	5	445.80	440.50	0	8,096	0.00%
2021/10/21	1	447.22	1	450.50	430.00	0	8,048	0.00%
2021/10/20	3	450.17	3	446.83	456.50	0	8,036	0.00%
2021/10/19	0	0.00	2	429.50	450.50	-2	7,971	-0.03%
2021/10/18	1	413.00	1	412.00	412.00	0	7,845	0.00%
2021/10/15	4	408.00	4	412.25	413.50	0	7,803	0.00%
2021/10/14	1	405.65	1	396.00	392.50	0	7,727	0.00%
2021/10/13	0	0.00	0.1	398.00	393.00	-0.1	7,675	0.00%
2021/10/12	4	426.09	4	423.75	418.50	0	7,620	0.00%
2021/10/08	1	437.00	0	0.00	430.00	1	7,639	0.01%
2021/10/07	0	437.00	0	436.50	431.00	0	7,595	0.00%
2021/10/06	2	428.00	2	408.50	407.00	0	7,534	0.00%
2021/10/05	4	424.50	4	396.88	425.00	0	7,507	0.00%
2021/10/01	5	433.90	5	426.80	423.00	0	7,494	0.00%
2021/09/30	3	422.33	3	430.67	435.00	0	7,545	0.00%
2021/09/29	1	438.00	1	418.00	419.00	0	7,446	0.00%
2021/09/28	4	447.88	4	452.75	463.00	0	7,375	0.00%
2021/09/27	2	474.25	2	462.75	461.00	0	7,334	0.00%
2021/09/24	3.1	469.18	3	477.50	473.00	0.1	7,293	0.00%
2021/09/23	3	459.50	3	465.00	469.50	0	7,221	0.00%
2021/09/17	2	459.00	2	449.63	460.00	0	7,178	0.00%
2021/09/16	2	454.00	2.1	450.98	449.00	-0.1	7,207	0.00%
2021/09/14	2	441.00	2	443.75	444.00	0	7,355	0.00%
2021/09/10	2	422.00	2.1	432.55	433.00	-0.1	7,642	0.00%
2021/09/09	2	418.25	2.1	415.33	420.50	-0.1	7,689	0.00%
2021/09/08	0.1	409.92	0	0.00	410.00	0.1	7,719	0.00%
2021/09/07	0	431.00	0	0.00	438.50	0	7,636	0.00%
2021/09/06	4	437.88	4.2	445.11	453.50	-0.2	7,514	0.00%
2021/09/03	2	423.75	2	422.75	427.00	0	7,378	0.00%
2021/09/01	3	424.50	3	427.49	426.00	0	7,564	0.00%
2021/08/31	0	0.00	1	420.00	421.50	-1	7,632	-0.01%
2021/08/30	1	425.00	1	418.00	420.50	0	7,856	0.00%
2021/08/27	2	383.00	5	403.60	413.00	-3	7,882	-0.04%
2021/08/26	2	378.75	1	381.00	379.50	1	7,929	0.01%
2021/08/25	0	0.00	2	386.25	387.50	-2	7,950	-0.03%
2021/08/24	2.1	372.02	0	0.00	369.50	2.1	7,916	0.03%
2021/08/23	0	0.00	1	385.50	387.00	-1	8,053	-0.01%
2021/08/17	1	370.50	0	0.00	352.00	1	8,221	0.01%
2021/08/13	1	392.00	0	0.00	380.00	1	8,408	0.01%
2021/08/11	0.1	391.00	0	0.00	385.00	0.1	8,478	0.00%
2021/08/09	0.1	406.40	0	0.00	402.50	0.1	9,021	0.00%
2021/08/06	1	403.00	1	410.00	416.00	0	9,206	0.00%
2021/08/05	0	0.00	3	412.00	414.50	-3	9,399	-0.03%
2021/08/04	3	408.00	2	406.50	396.00	1	9,662	0.01%
2021/08/03	0	0.00	1	401.50	405.50	-1	9,629	-0.01%
2021/08/02	1	394.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	4	397.25	2	399.50	397.00	2	9,818	0.02%
2021/07/29	1	409.50	6	404.50	416.00	-5	9,932	-0.05%
2021/07/28	0	383.00	0	384.00	383.50	0	9,954	0.00%
2021/07/27	4	375.88	0	0.00	375.50	4	10,059	0.04%
2021/07/26	1	380.00	0	0.00	385.50	1	10,058	0.01%
2021/07/23	5.1	398.47	0	0.00	391.50	5.1	10,051	0.05%
2021/07/20	0	0.00	1	426.50	418.50	-1	10,396	-0.01%
2021/07/19	2.1	425.63	1	423.50	420.00	1.1	10,432	0.01%
2021/07/16	0	0.00	1.4	424.01	436.00	-1.4	10,488	-0.01%
2021/07/15	2	421.75	1	418.00	419.50	1	10,505	0.01%
2021/07/14	0	0.00	1	432.00	434.00	-1	10,527	-0.01%
2021/07/13	2	430.50	1	430.02	420.00	1	10,581	0.01%
2021/07/12	0	424.00	2	431.25	428.00	-2	10,654	-0.02%
2021/07/09	1	418.00	0	0.00	418.00	1	10,783	0.01%
2021/07/08	8	436.25	7	421.87	419.00	1	10,861	0.01%
2021/07/06	2	401.50	2	405.00	407.50	0	10,703	0.00%
2021/07/05	7	399.50	7	397.59	406.00	0	10,729	0.00%
2021/06/28	1	394.50	1	396.96	387.50	0	11,215	0.00%
2021/06/25	2	400.50	2	391.00	393.00	0	11,430	0.00%
2021/06/24	0	0.00	2.1	405.91	402.50	-2.1	11,444	-0.02%
2021/06/23	5	398.00	3	394.50	394.00	2	11,434	0.02%
2021/06/22	3	371.17	3.1	369.12	387.00	-0.1	11,496	0.00%
2021/06/21	3.1	369.40	8	361.78	358.50	-4.9	11,504	-0.04%
2021/06/18	3	359.67	3	361.17	359.50	0	11,641	0.00%
2021/06/17	2	347.75	2	346.00	354.50	0	11,625	0.00%
2021/06/16	3	348.02	4	347.96	340.50	-1	11,770	-0.01%
2021/06/11	2	348.06	1	353.36	345.50	1	12,086	0.01%
2021/06/10	2	356.25	2	349.50	348.50	0	12,066	0.00%
2021/06/09	2	362.50	9	361.61	361.50	-7	12,014	-0.06%
2021/06/08	2	352.50	2	355.25	350.00	0	12,086	0.00%
2021/06/07	14	357.54	4.1	346.90	352.00	9.9	12,149	0.08%
2021/06/04	4.1	342.51	3	337.00	341.00	1.1	12,164	0.01%
2021/06/03	4	334.13	6	334.08	335.50	-2	12,286	-0.02%
2021/06/02	2	321.25	0	320.00	319.50	2	12,406	0.02%
2021/06/01	1	329.00	1.6	329.86	326.00	-0.6	12,809	0.00%
2021/05/31	4	333.75	10	328.60	330.50	-6	12,903	-0.05%
2021/05/28	3	317.17	2	314.50	313.00	1	12,973	0.01%
2021/05/27	3	312.33	4	312.75	318.00	-1	13,120	-0.01%
2021/05/26	2	319.72	2	323.00	318.00	0	13,659	0.00%
2021/05/25	4	329.88	4	330.63	323.00	0	13,888	0.00%
2021/05/24	3	316.83	4	319.13	322.50	-1	14,179	-0.01%
2021/05/21	3	306.83	15	311.07	315.00	-12	14,241	-0.08%
2021/05/20	8	299.81	9	296.22	292.00	-1	14,242	-0.01%
2021/05/19	4	311.88	8	309.31	303.50	-4	14,320	-0.03%
2021/05/18	5	310.50	11	314.68	310.00	-6	14,420	-0.04%
2021/05/17	15	292.10	11	293.68	302.00	4	14,416	0.03%
2021/05/14	15	295.20	16.6	295.27	290.00	-1.6	14,577	-0.01%
2021/05/13	5	277.19	10	276.75	283.50	-5	14,722	-0.03%
2021/05/12	6	275.49	7	277.50	268.50	-1	14,720	-0.01%
2021/05/11	6.8	287.06	1	297.00	279.50	5.8	14,604	0.04%
2021/05/10	4	314.38	2	307.75	307.00	2	14,629	0.01%
2021/05/07	8	309.25	11	312.64	318.00	-3	14,693	-0.02%
2021/05/06	2	300.25	3.1	300.06	305.00	-1.1	14,811	-0.01%
2021/05/05	9.2	307.73	6.1	301.00	289.00	3.1	14,962	0.02%
2021/05/04	3	305.13	3	303.33	308.00	0	15,155	0.00%
2021/05/03	5.1	305.53	1	301.50	298.50	4.1	15,361	0.03%
2021/04/29	2	315.50	5	318.30	318.50	-3	15,576	-0.02%
2021/04/28	3	315.83	4.1	319.02	316.00	-1.1	15,722	-0.01%
2021/04/27	1	311.39	1	306.91	307.50	0	15,651	0.00%
2021/04/26	10.6	312.03	1	306.00	305.50	9.6	15,604	0.06%
2021/04/22	1	326.50	1	319.00	315.50	0	15,551	0.00%
2021/04/21	1	320.98	1	318.50	316.00	0	15,609	0.00%
2021/04/20	2.1	315.69	1	319.00	320.50	1.1	15,797	0.01%
2021/04/19	2	324.48	1	318.00	319.50	1	15,976	0.01%
2021/04/16	1.1	331.91	1	340.00	332.50	0.1	16,094	0.00%
2021/04/15	4	337.13	4	330.25	341.50	0	16,156	0.00%
2021/04/14	5	315.50	1	318.50	315.50	4	16,343	0.02%
2021/04/13	0	0.00	1	331.00	320.00	-1	16,600	-0.01%
2021/04/12	2	325.25	0	0.00	323.00	2	17,156	0.01%
2021/04/09	3	334.50	1	341.00	334.50	2	17,408	0.01%
2021/04/08	6	332.58	1	332.50	332.50	5	17,517	0.03%
2021/04/07	1	342.00	3	345.50	340.50	-2	17,676	-0.01%
2021/04/01	0	0.00	1	362.00	351.50	-1	17,728	-0.01%
2021/03/31	2	351.75	2	349.75	354.00	0	17,659	0.00%
2021/03/30	4	346.38	10	346.20	356.00	-6	17,607	-0.03%
2021/03/29	8	335.50	0	0.00	332.00	8	17,594	0.05%
2021/03/26	4	328.75	5	332.50	335.50	-1	17,648	-0.01%
2021/03/25	3	334.50	1	321.00	318.00	2	17,696	0.01%
2021/03/24	3	325.00	9.1	325.78	326.00	-6.1	17,729	-0.03%
2021/03/23	10	322.10	9	321.06	305.50	1	17,862	0.01%
2021/03/19	1	301.58	1	299.50	307.00	0	18,207	0.00%
2021/03/18	4	307.75	11.3	310.34	312.50	-7.3	18,415	-0.04%
2021/03/17	2	298.50	5	298.30	299.00	-3	19,046	-0.02%
2021/03/16	2	296.50	1	297.00	293.50	1	19,039	0.01%
2021/03/15	3	295.67	0	0.00	296.00	3	19,156	0.02%
2021/03/12	8	296.50	6	298.67	292.00	2	19,332	0.01%
2021/03/11	3	287.83	4	287.75	293.00	-1	19,290	-0.01%
2021/03/10	7	282.93	7	281.21	283.50	0	19,312	0.00%
2021/03/09	6	272.25	1	282.00	273.50	5	19,378	0.03%
2021/03/08	4	296.63	3	293.67	279.50	1	19,323	0.01%
2021/03/05	13	287.31	13	280.81	295.00	0	19,253	0.00%
2021/03/04	9	280.28	6	280.33	278.50	3	19,494	0.02%
2021/03/03	4	277.63	3	278.68	280.50	1	20,089	0.00%
2021/03/02	5	304.10	3	298.33	291.00	2	20,206	0.01%
2021/02/26	3	305.82	3	306.00	299.00	0	20,621	0.00%
2021/02/25	3	309.00	2	308.75	306.00	1	20,571	0.00%
2021/02/24	3	301.17	6	298.25	295.00	-3	20,482	-0.01%
2021/02/23	1	287.00	1	286.00	286.00	0	20,111	0.00%
2021/02/22	2.3	301.83	7	296.07	294.50	-4.7	20,077	-0.02%
2021/02/19	4	292.25	5	292.50	290.00	-1	20,068	0.00%
2021/02/18	4	285.50	3	289.33	288.00	1	20,471	0.00%
2021/02/17	3	280.69	4	284.38	286.50	-1	20,394	0.00%
2021/02/05	6	265.58	6	264.92	265.00	0	20,323	0.00%
2021/02/04	15	247.63	17	245.68	254.00	-2	20,022	-0.01%
2021/02/03	10	250.65	10	242.85	243.50	0	19,998	0.00%
2021/02/02	3	246.83	10	240.05	246.00	-7	20,266	-0.03%
2021/02/01	10	223.55	10	229.25	233.00	0	20,194	0.00%
2021/01/29	11	234.27	10	238.10	226.00	1	20,282	0.00%
2021/01/28	13	236.00	9	239.83	236.00	4	20,453	0.02%
2021/01/27	2	233.50	3	245.50	248.00	-1	20,900	0.00%
2021/01/26	8	244.06	10	243.70	238.00	-2	20,689	-0.01%
2021/01/25	9	248.28	5	237.30	233.50	4	20,465	0.02%
2021/01/22	1	229.00	3	237.83	253.50	-2	20,285	-0.01%
2021/01/21	6	225.00	13	225.08	230.50	-7	20,632	-0.03%
2021/01/20	1	218.00	7	219.21	216.50	-6	20,912	-0.03%
2021/01/19	2	223.25	4	225.38	221.00	-2	20,942	-0.01%
2021/01/18	1	216.00	3	219.33	223.00	-2	20,942	-0.01%
2021/01/15	6	220.00	6	219.50	219.00	0	21,070	0.00%
2021/01/14	3	219.17	4	218.64	224.00	-1	21,183	0.00%
2021/01/13	7	225.21	6	221.33	220.00	1	21,377	0.00%
2021/01/12	5	216.80	6	221.08	222.00	-1	21,255	0.00%
2021/01/11	4	219.38	2	219.00	221.00	2	21,231	0.01%
2021/01/08	2	214.00	3	214.00	216.00	-1	21,161	0.00%
2021/01/07	19	213.08	20	215.42	212.50	-1	21,266	0.00%
2021/01/06	19	210.89	19	211.82	205.50	0	21,103	0.00%
2021/01/05	20	208.73	15	209.94	209.00	5	20,767	0.02%
2021/01/04	8	192.88	10	195.20	200.00	-2	20,315	-0.01%
2020/12/31	5	181.20	5.2	182.78	182.00	-0.2	20,417	0.00%
2020/12/30	18	178.83	33.1	177.07	178.00	-15.1	20,352	-0.07%
2020/12/29	2	172.75	5	174.30	175.00	-3	20,296	-0.01%
2020/12/28	2	169.25	4	172.63	173.50	-2	20,363	-0.01%
2020/12/25	29	172.55	9	169.67	168.50	20	20,484	0.10%
2020/12/24	3	175.33	3	172.50	171.50	0	20,704	0.00%
2020/12/23	4	172.63	5	173.00	176.50	-1	21,025	0.00%
2020/12/22	5.1	172.11	6	171.42	170.00	-0.9	21,244	0.00%
2020/12/21	7	172.93	7	169.14	177.00	0	21,463	0.00%
2020/12/18	5	173.60	2	174.00	173.00	3	21,402	0.01%
2020/12/17	4	178.00	4	179.63	176.50	0	21,487	0.00%
2020/12/16	15	179.80	16	179.50	176.50	-1	21,308	0.00%
2020/12/15	20.2	178.28	6	178.75	174.50	14.2	21,169	0.07%
2020/12/14	12	183.33	6	182.50	186.00	6	21,176	0.03%
2020/12/11	44	183.43	33	187.79	173.50	11	21,227	0.05%
2020/12/10	4	176.50	4	176.50	178.00	0	20,892	0.00%
2020/12/09	3	179.17	4	177.88	177.00	-1	20,964	0.00%
2020/12/08	12	177.75	18	177.83	180.00	-6	21,114	-0.03%
2020/12/07	11	175.59	12	175.21	172.50	-1	21,181	0.00%
2020/12/04	7	170.36	6	172.17	169.50	1	21,257	0.00%
2020/12/03	5	169.90	5	169.40	172.00	0	21,423	0.00%
2020/12/02	6	179.25	4	177.75	177.50	2	21,593	0.01%
2020/12/01	8	178.31	10	175.70	175.00	-2	21,832	-0.01%
2020/11/30	16	178.13	13	180.38	181.00	3	22,146	0.01%
2020/11/27	14	170.89	12.1	171.37	171.00	1.9	22,106	0.01%
2020/11/26	9	156.39	10	158.40	165.00	-1	21,958	0.00%
2020/11/25	16	154.72	15	154.33	150.00	1	21,831	0.00%
2020/11/24	3	148.50	8	150.00	152.50	-5	21,510	-0.02%
2020/11/23	1	141.50	1	142.00	139.00	0	21,122	0.00%
2020/11/19	2	137.75	1	136.50	136.50	1	21,594	0.00%
2020/11/18	1	141.00	1	140.01	140.50	0	22,024	0.00%
2020/11/17	3	138.67	3	141.17	144.00	0	22,546	0.00%
2020/11/16	2	135.00	2	134.25	134.50	0	22,619	0.00%
2020/11/13	2	132.25	2	132.50	133.50	0	23,023	0.00%
2020/11/12	1	131.00	6	132.08	133.00	-5	23,372	-0.02%
2020/11/11	13	133.23	14	131.21	130.00	-1	24,230	0.00%
2020/11/10	8	129.50	10	129.85	131.00	-2	24,580	-0.01%
2020/11/09	6	128.17	7	126.93	125.50	-1	24,922	0.00%
2020/11/06	4	128.00	3	128.33	126.50	1	25,163	0.00%
2020/11/05	4	126.38	2	127.25	127.50	2	25,319	0.01%
2020/11/04	10	125.95	18	124.94	125.50	-8	25,317	-0.03%
2020/11/03	0	0.00	1	118.50	118.00	-1	24,845	0.00%
2020/11/02	6	116.00	6	114.33	116.50	0	25,018	0.00%
2020/10/30	1	115.50	1	115.00	115.50	0	25,649	0.00%
2020/10/29	21	112.00	23	112.28	114.50	-2	25,690	-0.01%
2020/10/28	8	114.00	5	113.90	111.00	3	25,271	0.01%
2020/10/27	1	117.00	3	120.83	121.00	-2	24,968	-0.01%
2020/10/26	3	119.33	2	120.25	119.00	1	25,251	0.00%
2020/10/23	9	121.50	7	120.07	121.00	2	25,337	0.01%
2020/10/22	6	122.08	5	122.20	121.50	1	25,415	0.00%
2020/10/21	7	129.21	6	131.42	125.50	1	25,266	0.00%
2020/10/20	5	126.70	9	127.44	130.00	-4	25,065	-0.02%
2020/10/19	28	128.75	28	127.07	126.50	0	25,132	0.00%
2020/10/16	10	127.90	6	125.67	124.50	4	25,702	0.02%
2020/10/15	15	128.93	11	128.18	128.00	4	25,721	0.02%
2020/10/14	4	127.25	6	127.50	127.50	-2	25,500	-0.01%
2020/10/13	5	122.20	6	122.50	123.00	-1	25,389	0.00%
2020/10/12	7	126.43	5	126.10	124.50	2	25,464	0.01%
2020/10/08	17	126.18	20	126.48	127.00	-3	25,504	-0.01%
2020/10/07	6	120.83	6	120.58	121.50	0	25,230	0.00%
2020/10/06	14	121.11	17	121.97	121.50	-3	25,325	-0.01%
2020/10/05	26.1	118.98	25.1	119.86	119.50	1	25,291	0.00%
2020/09/30	7	117.29	7	116.21	118.00	0	25,190	0.00%
2020/09/29	7	119.14	6	116.42	116.00	1	25,088	0.00%
2020/09/28	15	117.70	13	118.42	120.50	2	24,889	0.01%
2020/09/25	19	119.42	15	116.97	113.00	4	24,582	0.02%
2020/09/24	5	122.40	4	120.88	119.50	1	24,484	0.00%
2020/09/23	1	127.50	1	127.50	128.00	0	24,310	0.00%
2020/09/22	9	128.56	15	127.30	127.00	-6	24,831	-0.02%
2020/09/21	3	134.67	3.1	132.58	130.00	-0.1	24,943	0.00%
2020/09/18	4	134.63	5	134.80	134.50	-1	24,915	0.00%
2020/09/17	18	134.67	7	135.14	136.00	11	24,892	0.04%
2020/09/16	8	133.88	12	133.42	133.00	-4	24,713	-0.02%
2020/09/15	12	132.79	15	132.93	129.50	-3	24,499	-0.01%
2020/09/14	23	126.00	24	126.29	125.50	-1	24,093	0.00%
2020/09/11	12	123.33	11	124.55	123.00	1	24,262	0.00%
2020/09/10	12	130.75	12	126.75	126.00	0	24,201	0.00%
2020/09/09	8	127.50	11	126.27	132.00	-3	24,286	-0.01%
2020/09/08	26	130.19	35	128.96	128.00	-9	24,190	-0.04%
2020/09/07	12	134.50	10	129.60	126.50	2	24,242	0.01%
2020/09/04	5	136.60	5	135.70	136.50	0	24,763	0.00%
2020/09/03	19	136.61	13	139.46	138.00	6	25,002	0.02%
2020/09/02	20	132.80	16	132.88	131.00	4	24,461	0.02%
2020/09/01	7	128.07	17	129.15	132.50	-10	23,928	-0.04%
2020/08/31	2	121.75	2	121.50	120.50	0	23,549	0.00%
2020/08/28	6	124.67	1	125.00	123.00	5	23,383	0.02%
2020/08/27	5	130.80	2	130.50	129.00	3	23,254	0.01%
2020/08/26	12	131.25	9	131.67	131.00	3	23,598	0.01%
2020/08/25	13	130.92	16	130.28	129.00	-3	23,887	-0.01%
2020/08/24	16	132.47	18	131.19	132.00	-2	23,450	-0.01%
2020/08/21	10	136.20	13	135.62	140.50	-3	23,067	-0.01%
2020/08/20	16	138.00	15	133.20	128.00	1	22,561	0.00%
2020/08/19	19	143.37	4	142.88	142.00	15	22,319	0.07%
2020/08/18	24	140.38	23	140.39	138.50	1	22,087	0.00%
2020/08/17	25	141.56	28	141.45	138.50	-3	22,089	-0.01%
2020/08/14	13	137.96	19	137.66	144.00	-6	21,462	-0.03%
2020/08/13	21	134.69	13	135.42	131.00	8	21,254	0.04%
2020/08/12	5	128.00	11	127.32	129.00	-6	21,126	-0.03%
2020/08/11	1	118.50	0	0.00	117.50	1	20,834	0.00%
2020/08/10	1	119.50	8	117.13	120.00	-7	20,473	-0.03%
2020/08/07	8	114.31	3	117.00	113.50	5	20,183	0.02%
2020/08/06	6	118.33	8	117.19	118.50	-2	20,065	-0.01%
2020/08/05	13	116.81	12.1	116.75	116.00	0.9	19,961	0.00%
2020/08/04	2	107.50	5	109.30	111.50	-3	19,411	-0.02%
2020/08/03	2	103.50	2	104.50	101.50	0	19,281	0.00%
2020/07/31	4	100.40	3	100.50	100.00	1	19,193	0.01%
2020/07/30	2	102.00	5	97.80	100.00	-3	19,020	-0.02%
2020/07/29	3	95.93	2	94.60	94.60	1	18,671	0.01%
2020/07/28	1	98.70	6	96.68	96.10	-5	18,568	-0.03%
2020/07/27	0.1	94.40	1	94.70	94.40	-0.9	18,413	0.00%
2020/07/24	17	93.27	12	93.12	92.30	5	18,529	0.03%
2020/07/23	6	96.02	3	98.10	96.00	3	18,691	0.02%
2020/07/22	12	94.84	18.1	95.13	96.50	-6.1	18,608	-0.03%
2020/07/17	7	81.17	4	81.40	79.80	3	18,346	0.02%
2020/07/16	2	82.25	3	81.70	81.80	-1	18,413	-0.01%
2020/07/15	10	80.78	9	80.93	80.50	1	18,412	0.01%
2020/07/14	13.5	80.82	12	79.20	79.00	1.5	18,485	0.01%
2020/07/13	3	79.43	4	80.63	82.70	-1	18,653	-0.01%
2020/07/10	1	86.10	7	83.24	82.70	-6	18,846	-0.03%
2020/07/08	5	88.10	2	89.15	88.10	3	19,258	0.02%
2020/07/07	7	86.07	17	86.29	85.40	-10	19,298	-0.05%
2020/07/06	24	86.82	20	87.19	86.50	4	19,317	0.02%
2020/07/03	19	84.00	17	84.42	84.30	2	19,427	0.01%
2020/07/02	3	79.17	5	80.14	81.90	-2	19,400	-0.01%
2020/07/01	40.1	80.63	36	79.92	78.40	4.1	19,314	0.02%
2020/06/30	13	76.40	16	77.70	79.30	-3	18,858	-0.02%
2020/06/29	0	0.00	1	72.00	72.10	-1	18,765	-0.01%
2020/06/24	2	71.45	13	71.62	72.10	-11	18,843	-0.06%
2020/06/23	1	73.00	0	0.00	70.50	1	19,099	0.01%
2020/06/22	2	72.15	2	72.45	72.50	0	19,195	0.00%
2020/06/19	5	69.10	18	68.93	69.60	-13	19,083	-0.07%
2020/06/18	1.1	68.65	2	69.00	69.40	-0.9	19,140	0.00%
2020/06/17	0	0.00	4	67.88	67.80	-4	18,947	-0.02%
2020/06/16	5	67.04	6	67.22	66.50	-1	18,966	-0.01%
2020/06/15	19	65.23	18	63.76	63.30	1	18,702	0.01%
2020/06/12	4	65.20	7	64.00	65.40	-3	18,726	-0.02%
2020/06/11	49	67.59	37	67.88	65.90	12	18,425	0.07%
2020/06/10	17	63.21	29	63.63	65.30	-12	17,466	-0.07%
2020/06/09	3	59.87	3	59.80	59.40	0	16,885	0.00%
2020/06/08	14	59.93	5	59.56	59.50	9	16,932	0.05%
2020/06/05	6	60.48	10	60.62	60.40	-4	16,913	-0.02%
2020/06/04	6	59.70	6	59.33	59.10	0	16,812	0.00%
2020/06/03	10	59.42	7	59.24	59.40	3	16,950	0.02%
2020/06/02	23	60.93	26	59.51	59.70	-3	16,883	-0.02%
2020/06/01	20	59.31	24	58.95	60.30	-4	16,561	-0.02%
2020/05/29	1	56.00	1	55.80	56.00	0	16,149	0.00%
2020/05/28	16	56.06	20	55.41	55.00	-4	16,444	-0.02%
2020/05/27	13	56.95	4	56.43	56.00	9	16,532	0.05%
2020/05/26	35	55.95	28	56.00	56.20	7	16,481	0.04%
2020/05/25	16	54.63	19	54.89	54.70	-3	16,235	-0.02%
2020/05/22	14	54.87	7	55.70	54.10	7	16,085	0.04%
2020/05/21	31	59.34	17	59.51	58.70	14	15,936	0.09%
2020/05/20	12	57.49	13	57.88	57.80	-1	16,305	-0.01%
2020/05/19	33	58.66	27	59.05	58.50	6	16,013	0.04%
2020/05/18	5	63.92	2	66.20	63.00	3	15,354	0.02%
2020/05/15	14	69.44	16	69.78	69.90	-2	15,233	-0.01%
2020/05/14	1	71.90	0	0.00	70.50	1	15,197	0.01%
2020/05/13	16	73.02	24	73.22	72.80	-8	15,197	-0.05%
2020/05/12	44	73.86	34	71.87	71.80	10	15,159	0.07%
2020/05/11	15	73.55	17	74.08	75.20	-2	15,088	-0.01%
2020/05/08	5	71.46	28	71.19	71.30	-23	14,939	-0.15%
2020/05/07	44	70.07	37	70.31	69.50	7	14,955	0.05%
2020/05/06	28	69.63	8	69.66	69.60	20	14,843	0.13%
2020/05/05	0	0.00	5	69.70	69.80	-5	14,850	-0.03%
2020/04/30	6	71.18	1.2	73.05	71.30	4.8	14,741	0.03%
2020/04/29	8	72.04	5	72.42	72.00	3	14,677	0.02%
2020/04/28	16	70.19	18	69.44	70.50	-2	14,493	-0.01%
2020/04/27	10.2	66.91	11	67.59	67.60	-0.8	14,229	-0.01%
2020/04/24	1	66.60	3	66.80	67.50	-2	14,120	-0.01%
2020/04/23	40	66.99	49	67.73	68.10	-9	14,001	-0.06%
2020/04/22	20	64.19	21	64.53	65.40	-1	13,543	-0.01%
2020/04/21	28	64.64	30	64.25	64.60	-2	13,417	-0.01%
2020/04/20	4	66.08	4	65.70	65.70	0	13,386	0.00%
2020/04/17	12	65.43	4	66.15	64.50	8	13,446	0.06%
2020/04/16	3	64.67	5	64.64	65.00	-2	13,214	-0.02%
2020/04/15	12	63.96	10.2	64.01	62.10	1.8	12,910	0.01%
2020/04/14	1	58.40	7	61.43	62.10	-6	12,508	-0.05%
2020/04/13	42	57.05	44	56.37	56.50	-2	12,269	-0.02%
2020/04/10	1	51.70	2	52.60	53.70	-1	11,965	-0.01%
2020/04/09	26	53.04	27	52.00	52.00	-1	11,825	-0.01%
2020/04/08	55	53.85	58	53.39	53.40	-3	11,714	-0.03%
2020/04/07	79	55.46	75	54.23	53.40	4	11,489	0.03%
2020/04/06	52	53.87	48	53.91	54.30	4	11,222	0.04%
2020/04/01	19	53.86	19	52.58	53.80	0	11,126	0.00%
2020/03/31	7.2	54.67	3	55.10	55.00	4.2	10,938	0.04%
2020/03/30	3	50.93	6	51.50	52.40	-3	10,584	-0.03%
2020/03/27	6	50.13	9	50.19	50.40	-3	10,329	-0.03%
2020/03/26	2	46.98	7	45.11	47.00	-5	9,955	-0.05%
2020/03/25	1	42.95	2	41.98	43.65	-1	9,663	-0.01%
2020/03/24	9	39.93	7	39.84	39.70	2	9,510	0.02%
2020/03/23	5	38.83	1	40.00	38.70	4	9,309	0.04%
2020/03/20	6	43.73	0	0.00	43.00	6	9,177	0.07%
2020/03/19	0	0.00	3	45.00	42.85	-3	8,913	-0.03%
2020/03/18	6	48.18	1	48.50	47.60	5	8,805	0.06%
2020/03/17	3	43.47	7	43.36	44.70	-4	8,584	-0.05%
2020/03/16	0	0.00	3	44.30	43.70	-3	8,501	-0.04%
2020/03/13	16	44.13	19	44.79	46.70	-3	8,509	-0.04%
2020/03/12	1	49.50	1.2	52.22	49.00	-0.2	8,368	0.00%
2020/03/11	8	55.41	1	54.50	54.20	7	8,281	0.08%
2020/03/10	5	55.22	19	55.41	56.00	-14	8,218	-0.17%
2020/03/09	1	56.60	3	55.93	55.00	-2	8,085	-0.02%
2020/03/06	6	57.13	1	56.70	57.40	5	7,895	0.06%
2020/03/05	11	57.61	12	56.81	56.10	-1	7,883	-0.01%
2020/03/04	4	55.48	8	55.94	56.20	-4	7,683	-0.05%
2020/03/03	25	56.28	20	56.15	55.50	5	7,573	0.07%
2020/03/02	3	55.63	1	55.70	56.00	2	7,183	0.03%
2020/02/27	17	53.67	16	53.66	53.00	1	6,883	0.01%
2020/02/26	0	0.00	2	55.80	55.20	-2	6,724	-0.03%
2020/02/25	2	55.50	2	56.00	55.30	0	6,595	0.00%
2020/02/24	3	56.23	22	54.64	56.90	-19	6,535	-0.29%
2020/02/21	6.2	54.99	6	53.55	55.80	0.2	6,145	0.00%
2020/02/20	21	50.66	7	50.22	50.80	14	5,405	0.26%
2020/02/19	0	0.00	19	48.02	48.55	-19	5,207	-0.36%
2020/02/17	19	47.29	0	0.00	47.00	19	5,213	0.36%
2020/02/14	2	47.45	0	0.00	47.70	2	5,196	0.04%
2020/02/13	10	46.99	9	47.37	47.50	1	5,273	0.02%
2020/02/12	2	45.35	3	46.22	47.00	-1	5,269	-0.02%
2020/02/10	3	42.70	5	42.97	42.90	-2	5,307	-0.04%
2020/02/03	3	41.02	2	42.35	42.75	1	5,597	0.02%
2020/01/31	5	44.23	1	45.50	43.80	4	5,751	0.07%
2020/01/30	2	45.00	3	45.33	44.85	-1	6,035	-0.02%
2020/01/14	2	50.10	1	50.10	50.20	1	7,827	0.01%
2020/01/13	1	49.85	6	48.91	50.00	-5	7,701	-0.06%
2020/01/10	1	46.95	0	0.00	46.75	1	7,519	0.01%
2020/01/09	1	46.05	1	45.65	45.40	0	7,519	0.00%
2020/01/07	0	0.00	1	45.45	45.40	-1	7,872	-0.01%
2020/01/06	1	44.70	0	0.00	44.55	1	7,947	0.01%
2020/01/03	4	47.09	3	47.20	46.65	1	7,980	0.01%
2020/01/02	0	0.00	0	48.00	47.90	0	8,196	0.00%
2019/12/31	8	45.58	8	45.83	45.95	0	8,441	0.00%
2019/12/30	1	45.90	0	0.00	45.90	1	8,587	0.01%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/24	2	47.55	4	47.86	47.50	-2	8,993	-0.02%
2019/12/23	2	47.60	0	0.00	47.60	2	9,246	0.02%
2019/12/20	0	0.00	2	49.25	49.00	-2	9,397	-0.02%
2019/12/18	0	0.00	1	49.50	49.20	-1	9,811	-0.01%
2019/12/17	3	49.57	0	0.00	49.60	3	9,939	0.03%
2019/12/16	2	48.55	1	48.90	49.15	1	10,171	0.01%
2019/12/13	2	47.58	2	47.60	47.85	0	10,535	0.00%
2019/12/12	5	48.99	5	48.65	48.40	0	10,989	0.00%
2019/12/11	0	0.00	1	48.80	48.95	-1	11,710	-0.01%
2019/12/10	5	48.90	4	48.75	48.50	1	11,984	0.01%
2019/12/06	10	50.95	10	50.50	50.70	0	11,936	0.00%
2019/12/04	4	49.48	2	49.20	50.40	2	12,065	0.02%
2019/12/03	0	0.00	3	49.83	50.20	-3	12,467	-0.02%
2019/12/02	20	48.79	22	48.57	48.60	-2	12,507	-0.02%
2019/11/28	1	52.10	2	52.00	52.20	-1	12,651	-0.01%
2019/11/27	2	51.45	0	0.00	51.20	2	12,683	0.02%
2019/11/22	2	51.80	2	51.10	50.90	0	12,773	0.00%
2019/11/21	18	51.31	18	51.37	51.40	0	12,883	0.00%
2019/11/20	2	52.85	0	0.00	52.80	2	12,804	0.02%
2019/11/19	7	54.31	8	53.99	54.00	-1	12,980	-0.01%
2019/11/14	1	53.50	0	0.00	53.00	1	13,072	0.01%
2019/11/13	8	54.19	8	54.40	54.00	0	13,100	0.00%
2019/11/12	1	54.30	1	54.40	55.00	0	13,217	0.00%
2019/11/11	7	54.29	8	52.95	52.70	-1	13,274	-0.01%
2019/11/08	10	54.28	9	53.70	53.60	1	13,208	0.01%
2019/11/07	6	54.68	0	0.00	54.90	6	13,135	0.05%
2019/11/06	6	54.17	7	53.81	53.80	-1	13,146	-0.01%
2019/11/05	8	54.68	8	54.90	55.20	0	13,168	0.00%
2019/11/04	10	54.10	9	54.44	54.70	1	13,186	0.01%
2019/11/01	4	54.13	0	0.00	54.20	4	13,132	0.03%
2019/10/31	6	55.62	5	55.48	55.40	1	13,108	0.01%
2019/10/30	19	56.74	13	56.51	56.10	6	13,141	0.05%
2019/10/29	23	55.93	27	56.07	56.50	-4	12,960	-0.03%
2019/10/28	11	56.88	9	56.90	56.50	2	12,829	0.02%
2019/10/25	20	56.65	24	56.80	56.60	-4	12,785	-0.03%
2019/10/24	20	57.32	22	57.25	57.70	-2	12,690	-0.02%
2019/10/23	6	55.67	3	55.77	55.30	3	12,416	0.02%
2019/10/22	15	53.03	28	55.33	55.90	-13	12,379	-0.11%
2019/10/21	3	51.10	4	51.15	50.90	-1	11,771	-0.01%
2019/10/18	2	51.40	2	50.95	51.30	0	11,965	0.00%
2019/10/17	3	51.27	3	51.40	51.20	0	12,250	0.00%
2019/10/16	2	52.50	2	52.80	50.90	0	12,597	0.00%
2019/10/15	2	50.90	2	51.90	51.90	0	12,432	0.00%
2019/10/14	6	50.31	6	51.15	51.00	0	12,356	0.00%
2019/10/09	5	49.10	1	49.05	49.00	4	12,257	0.03%
2019/10/08	12	50.41	10	49.05	49.00	2	12,218	0.02%
2019/10/07	24	51.98	25	51.54	52.00	-1	12,094	-0.01%
2019/10/03	6	49.30	10	49.83	50.40	-4	11,969	-0.03%
2019/10/02	8	49.24	9	49.78	50.20	-1	11,948	-0.01%
2019/10/01	28	49.63	26	49.07	49.35	2	11,880	0.02%
2019/09/27	44	50.39	44	50.09	50.60	0	11,792	0.00%
2019/09/26	5	50.84	6	50.37	50.00	-1	11,732	-0.01%
2019/09/25	3	49.50	3	49.82	49.80	0	11,662	0.00%
2019/09/23	30	50.39	31	50.07	50.50	-1	11,671	-0.01%
2019/09/20	0	0.00	1	49.55	49.55	-1	11,584	-0.01%
2019/09/19	3	49.60	6	50.06	49.90	-3	11,494	-0.03%
2019/09/18	4	48.93	5	49.21	49.85	-1	11,286	-0.01%
2019/09/17	6	47.80	5	48.67	48.80	1	10,971	0.01%
2019/09/16	4	45.33	27	46.76	47.30	-23	10,652	-0.22%
2019/09/12	2	43.10	2	43.15	43.80	0	10,271	0.00%
2019/09/10	0	0.00	2	41.45	41.55	-2	10,575	-0.02%
2019/09/09	2	41.05	0	0.00	41.05	2	10,795	0.02%
2019/09/06	7	42.89	1	42.20	42.10	6	10,828	0.06%
2019/09/05	38	42.61	39	42.66	42.80	-1	10,905	-0.01%
2019/09/03	7	41.39	0	0.00	40.75	7	11,207	0.06%
2019/09/02	4	41.00	17	41.01	41.50	-13	11,119	-0.12%
2019/08/30	16	40.53	18	40.86	40.30	-2	11,103	-0.02%
2019/08/29	13	39.83	1	40.05	39.85	12	11,137	0.11%
2019/08/27	3	39.40	0	0.00	38.90	3	11,287	0.03%
2019/08/26	3	39.90	3	40.00	39.00	0	11,364	0.00%
2019/08/23	3	41.60	1	41.50	41.70	2	11,441	0.02%
2019/08/22	20	42.43	13	42.37	42.10	7	11,611	0.06%
2019/08/21	0	0.00	3	41.80	41.65	-3	11,657	-0.03%
2019/08/20	30	41.91	31	41.37	41.30	-1	11,863	-0.01%
2019/08/19	2	41.80	2	41.73	41.45	0	12,021	0.00%
2019/08/16	17	41.63	16	41.31	41.60	1	12,307	0.01%
2019/08/15	30	41.08	32	41.52	41.85	-2	12,377	-0.02%
2019/08/14	78	41.31	56	41.53	41.10	22	12,382	0.18%
2019/08/13	21	40.19	20	40.00	40.20	1	12,351	0.01%
2019/08/12	4	40.55	0	0.00	40.55	4	12,470	0.03%
2019/08/07	7	38.85	16	39.50	38.20	-9	12,443	-0.07%
2019/08/06	0	0.00	13	39.20	39.75	-13	12,402	-0.10%
2019/08/05	3	38.25	0	0.00	38.25	3	12,331	0.02%
2019/08/02	19	39.30	0	0.00	40.00	19	12,357	0.15%
2019/08/01	22	41.28	25	41.34	40.85	-3	12,300	-0.02%
2019/07/31	2	42.35	1	42.15	42.50	1	12,306	0.01%
2019/07/30	37	42.43	35	41.50	42.00	2	12,355	0.02%
2019/07/29	4	44.83	7	44.80	43.80	-3	12,241	-0.02%
2019/07/26	4	44.30	10	44.00	44.25	-6	12,174	-0.05%
2019/07/25	1	44.40	1	44.20	44.40	0	12,142	0.00%
2019/07/24	24	43.24	25	43.71	45.00	-1	12,018	-0.01%
2019/07/23	0	0.00	34	42.14	41.75	-34	11,824	-0.29%
2019/07/22	21	41.51	22	41.63	41.70	-1	11,745	-0.01%
2019/07/19	26	40.94	27	40.94	41.00	-1	11,591	-0.01%
2019/07/18	83	40.77	80	40.55	39.80	3	11,394	0.03%
2019/07/17	21	39.94	22	39.55	39.25	-1	11,135	-0.01%
2019/07/16	4	39.76	1	39.75	39.65	3	11,312	0.03%
2019/07/15	29	38.75	6	39.30	39.50	23	11,537	0.20%
2019/07/12	1	39.20	0	0.00	39.60	1	11,601	0.01%
2019/07/11	1	39.65	0	0.00	39.70	1	11,686	0.01%
2019/07/10	2	38.10	7	38.71	38.65	-5	11,659	-0.04%
2019/07/09	1	37.80	13	39.17	37.60	-12	11,532	-0.10%
2019/07/08	7	40.39	0	0.00	40.40	7	11,434	0.06%
2019/07/05	0	0.00	6	41.84	41.70	-6	11,450	-0.05%
2019/07/04	18	42.31	19	41.70	41.55	-1	11,545	-0.01%
2019/07/03	30	42.18	20	41.43	41.65	10	11,665	0.09%
2019/07/02	43	43.40	22	43.29	43.15	21	11,684	0.18%
2019/07/01	1	43.25	2	42.85	43.25	-1	11,679	-0.01%
2019/06/28	9	39.33	5	39.10	39.35	4	11,664	0.03%
2019/06/27	18	39.80	7	39.60	39.55	11	11,856	0.09%
2019/06/26	19	38.44	20	38.63	38.75	-1	11,962	-0.01%
2019/06/24	2	38.20	3	38.60	39.10	-1	12,282	-0.01%
2019/06/21	17	38.55	10	38.05	38.20	7	12,487	0.06%
2019/06/20	66	39.07	62	38.85	38.70	4	12,545	0.03%
2019/06/19	5	38.76	0	0.00	39.35	5	12,462	0.04%
2019/06/18	11	35.83	10	36.00	36.15	1	12,064	0.01%
2019/06/17	25	37.31	27	37.06	36.95	-2	12,255	-0.02%
2019/06/14	17	36.76	20	36.48	36.50	-3	12,161	-0.02%
2019/06/13	17	37.43	15	36.85	37.35	2	12,247	0.02%
2019/06/12	18	37.87	11	37.50	37.75	7	12,018	0.06%
2019/06/11	0	0.00	13	36.52	37.50	-13	11,473	-0.11%
2019/06/10	2	34.10	10	33.41	34.10	-8	11,177	-0.07%
2019/06/06	5	31.50	1	31.75	31.55	4	11,061	0.04%
2019/06/05	1	33.25	2	33.33	32.65	-1	10,990	-0.01%
2019/06/04	0	0.00	3	33.38	32.55	-3	10,954	-0.03%
2019/06/03	16	31.70	10	31.75	32.05	6	10,845	0.06%
2019/05/31	5	32.95	7	32.76	32.70	-2	10,794	-0.02%
2019/05/30	2	32.00	21	31.71	32.00	-19	10,711	-0.18%
2019/05/29	27	30.26	41	31.08	31.55	-14	10,536	-0.13%
2019/05/28	24	30.69	9	30.76	30.35	15	10,470	0.14%
2019/05/27	3	30.32	9	30.81	29.80	-6	10,423	-0.06%
2019/05/24	25	31.93	30	32.06	31.25	-5	10,197	-0.05%
2019/05/23	35	33.20	29	32.93	32.75	6	9,939	0.06%
2019/05/22	42	38.29	41	37.33	36.05	1	9,712	0.01%
2019/05/21	20	37.10	30	37.62	38.00	-10	9,665	-0.10%
2019/05/20	11	38.45	9	38.37	38.15	2	9,561	0.02%
2019/05/17	31	42.14	27	41.27	40.60	4	9,478	0.04%
2019/05/16	0	0.00	7	46.31	45.00	-7	9,380	-0.07%
2019/05/15	3	46.88	12	44.93	46.80	-9	9,431	-0.10%
2019/05/14	12	43.88	1	44.10	43.50	11	9,402	0.12%
2019/05/13	3	45.22	3	45.35	45.00	0	9,449	0.00%
2019/05/10	1	47.25	2	47.05	45.30	-1	9,480	-0.01%
2019/05/09	23	47.49	21	46.00	46.10	2	9,432	0.02%
2019/05/08	22	47.90	16	48.86	48.70	6	9,379	0.06%
2019/05/07	6	47.49	1	47.35	47.50	5	9,300	0.05%
2019/05/06	2	44.60	2	44.85	43.80	0	9,223	0.00%
2019/05/03	0	0.00	1	46.90	46.90	-1	9,220	-0.01%
2019/05/02	3	46.73	2	46.75	46.50	1	9,231	0.01%
2019/04/29	1	45.40	5	45.19	45.40	-4	9,332	-0.04%
2019/04/26	14	49.99	23	48.67	48.70	-9	9,300	-0.10%
2019/04/24	22	50.63	28	50.92	51.00	-6	9,414	-0.06%
2019/04/23	33	52.07	21	51.27	50.60	12	9,360	0.13%
2019/04/22	10	53.75	6	54.18	53.80	4	9,309	0.04%
2019/04/19	12	50.75	17	50.86	52.00	-5	9,170	-0.05%
2019/04/18	3	49.10	2	49.30	48.15	1	8,936	0.01%
2019/04/17	8	47.68	8	48.85	48.55	0	8,983	0.00%
2019/04/16	4	47.96	3	48.40	48.00	1	8,901	0.01%
2019/04/15	4	47.53	4	47.05	47.05	0	8,857	0.00%
2019/04/12	20	46.28	21	46.25	46.35	-1	8,939	-0.01%
2019/04/11	23	46.95	21	47.56	46.90	2	8,970	0.02%
2019/04/09	25	47.92	15	46.90	46.55	10	8,890	0.11%
2019/04/08	5	49.95	11	50.29	51.10	-6	8,932	-0.07%
2019/04/03	16	47.94	17	48.78	49.20	-1	8,974	-0.01%
2019/04/02	11	46.39	18	47.64	48.30	-7	9,024	-0.08%
2019/04/01	10	45.31	7	45.81	45.00	3	8,933	0.03%
2019/03/29	13	44.70	14	46.10	46.60	-1	8,711	-0.01%
2019/03/28	18	44.03	14	45.36	45.80	4	8,632	0.05%
2019/03/27	15	42.81	20	43.19	44.00	-5	8,607	-0.06%
2019/03/26	11	41.71	15	43.42	41.50	-4	8,614	-0.05%
2019/03/25	14	42.58	5	43.35	43.35	9	8,492	0.11%
2019/03/22	12	44.19	17	44.16	44.20	-5	8,623	-0.06%
2019/03/21	5	42.43	3	42.35	42.15	2	8,721	0.02%
2019/03/20	9	41.94	19	42.24	42.00	-10	8,977	-0.11%
2019/03/19	0	0.00	12	40.00	39.90	-12	9,202	-0.13%
2019/03/18	12	39.38	10	39.10	39.30	2	9,650	0.02%
2019/03/15	0	0.00	1	37.50	37.25	-1	10,059	-0.01%
2019/03/13	0	0.00	1	36.50	36.30	-1	10,443	-0.01%
2019/03/11	0	0.00	2	36.73	36.70	-2	11,032	-0.02%
2019/03/08	4	36.84	0	0.00	36.30	4	11,377	0.04%
2019/03/07	1	37.80	2	38.18	37.80	-1	11,509	-0.01%
2019/03/06	2	37.80	0	0.00	37.80	2	11,975	0.02%
2019/03/04	0	0.00	1	38.25	38.70	-1	12,150	-0.01%
2019/02/27	1	38.00	0	0.00	37.75	1	12,186	0.01%
2019/02/26	0	0.00	2	37.20	38.50	-2	12,076	-0.02%
2019/02/25	0	0.00	1	36.35	36.80	-1	11,876	-0.01%
2019/02/22	2	36.18	1	36.05	36.05	1	11,864	0.01%
2019/02/21	11	36.90	11	36.95	36.85	0	11,862	0.00%
2019/02/20	15	37.90	16	39.05	37.90	-1	11,865	-0.01%
2019/02/18	0	0.00	1	38.90	37.50	-1	11,865	-0.01%
2019/02/15	2	37.78	0	0.00	37.60	2	12,073	0.02%
2019/02/13	21	38.29	8	38.00	38.10	13	12,103	0.11%
2019/02/12	0	0.00	20	38.70	39.00	-20	12,034	-0.17%
2019/02/11	0	0.00	20	37.18	37.25	-20	12,048	-0.17%
2019/01/30	10	35.95	0	0.00	35.95	10	12,073	0.08%
2019/01/29	10	36.40	11	36.40	36.70	-1	12,067	-0.01%
2019/01/28	0	0.00	2	36.55	36.20	-2	12,095	-0.02%
2019/01/24	0	0.00	10	36.35	36.00	-10	12,023	-0.08%
2019/01/22	5	35.25	10	35.25	35.20	-5	11,962	-0.04%
2019/01/21	7	36.11	0	0.00	36.25	7	11,870	0.06%
2019/01/18	9	36.16	4	36.76	36.75	5	11,812	0.04%
2019/01/17	8	35.76	6	35.63	35.55	2	11,648	0.02%
2019/01/14	1	32.80	5	34.12	34.30	-4	11,431	-0.03%
2019/01/10	0	0.00	2	33.70	34.45	-2	11,243	-0.02%
2019/01/09	30	34.33	12	33.85	33.50	18	11,212	0.16%
2019/01/04	31	34.06	30	33.56	33.50	1	10,953	0.01%
2019/01/03	5	34.80	5	34.80	34.70	0	10,943	0.00%
2018/12/28	0	0.00	14	33.69	33.80	-14	10,841	-0.13%
2018/12/27	42	33.93	8	33.99	33.65	34	10,850	0.31%
2018/12/26	2	32.80	0	0.00	32.80	2	10,677	0.02%
2018/12/25	6	35.69	5	35.65	35.15	1	10,571	0.01%
2018/12/22	3	35.90	0	0.00	35.75	3	10,235	0.03%
2018/12/21	0	0.00	1	36.00	36.30	-1	10,278	-0.01%
2018/12/20	24	34.87	36	35.03	34.80	-12	10,098	-0.12%
2018/12/19	6	35.15	1	36.75	35.10	5	9,975	0.05%
2018/12/18	2	36.15	0	0.00	36.30	2	9,811	0.02%
2018/12/17	7	37.27	7	37.10	37.35	0	9,706	0.00%
2018/12/14	20	37.43	20	36.60	37.20	0	9,423	0.00%
2018/12/13	16	37.97	2	38.05	37.75	14	9,117	0.15%
2018/12/12	15	40.48	19	40.20	39.65	-4	8,849	-0.05%
2018/12/11	16	38.23	17	39.65	40.00	-1	8,632	-0.01%
2018/12/10	13	36.18	15	36.98	36.40	-2	8,376	-0.02%
2018/12/07	14	34.05	11	34.85	35.75	3	8,035	0.04%
2018/12/06	1	32.10	1	32.70	32.50	0	7,826	0.00%
2018/12/05	20	35.03	26	34.60	34.50	-6	7,775	-0.08%
2018/12/04	1	35.30	1	35.45	34.15	0	7,604	0.00%
2018/12/03	1	31.30	2	32.63	33.45	-1	7,323	-0.01%
2018/11/30	24	30.38	26	30.68	30.45	-2	7,115	-0.03%
2018/11/29	10	30.21	0	0.00	30.00	10	7,093	0.14%
2018/11/28	1	30.45	1	30.90	31.15	0	6,655	0.00%
2018/11/26	2	29.95	2	30.13	30.00	0	6,477	0.00%
2018/11/19	4	30.53	4	30.63	31.00	0	6,184	0.00%
2018/11/16	1	32.35	1	32.65	32.00	0	6,094	0.00%
2018/11/15	2	32.58	3	32.77	32.60	-1	6,026	-0.02%
2018/11/14	0	0.00	1	32.60	32.90	-1	5,900	-0.02%
2018/11/13	5	29.96	12	30.46	31.10	-7	5,631	-0.12%
2018/11/12	6	29.43	8	30.01	29.55	-2	5,464	-0.04%
2018/11/09	2	29.08	1	29.15	29.30	1	5,449	0.02%
2018/11/08	16	29.92	12	30.15	29.70	4	5,481	0.07%
2018/11/07	5	28.01	1	29.60	29.60	4	5,363	0.07%
2018/11/06	0	0.00	3	27.45	26.95	-3	5,306	-0.06%
2018/11/05	4	27.68	2	28.08	28.05	2	5,299	0.04%
2018/10/31	1	24.55	0	0.00	24.65	1	5,317	0.02%
2018/10/30	5	24.55	5	24.30	24.40	0	5,287	0.00%
2018/10/12	0	0.00	20	24.40	24.25	-20	4,700	-0.43%
2018/10/11	22	24.00	72	24.11	23.95	-50	4,645	-1.08%
2018/10/09	10	26.35	15	26.87	26.60	-5	4,532	-0.11%
2018/10/08	10	27.67	7	27.37	26.80	3	4,491	0.07%
2018/10/05	2	29.10	2	28.80	28.80	0	4,394	0.00%
2018/10/04	62	30.48	0	0.00	29.70	62	4,309	1.44%
2018/10/01	2	30.25	0	0.00	30.10	2	4,069	0.05%
2018/09/28	0	0.00	30	29.83	30.05	-30	4,025	-0.75%
2018/09/27	15	29.37	2	29.40	29.40	13	3,937	0.33%
2018/09/26	26.1	29.99	8	30.03	29.90	18.1	3,854	0.47%
2018/09/25	0	0.00	3	31.48	31.50	-3	3,757	-0.08%
2018/09/21	5	31.38	4	32.08	31.15	1	3,712	0.03%
2018/09/20	8	32.10	1	32.05	32.00	7	3,638	0.19%
2018/09/19	1	32.60	0	0.00	32.90	1	3,554	0.03%
2018/09/18	6	33.17	2	33.68	33.00	4	3,551	0.11%
2018/09/17	13	34.62	12	34.56	34.30	1	3,421	0.03%
2018/09/14	7	33.75	19	33.70	34.00	-12	3,060	-0.39%
2018/09/13	14	32.84	17	33.04	32.60	-3	2,683	-0.11%
2018/09/11	4	31.33	22	32.12	31.30	-18	2,317	-0.78%
2018/09/10	0	0.00	3	31.90	31.35	-3	2,210	-0.14%
2018/09/07	12	30.69	7	31.13	30.80	5	2,110	0.24%
2018/09/06	4	31.30	0	0.00	31.00	4	2,012	0.20%
2018/09/05	25	31.05	10	31.15	32.50	15	1,849	0.81%
2018/09/03	4	29.33	3	29.40	28.60	1	1,556	0.06%
2018/08/28	0	0.00	8	29.40	29.30	-8	1,470	-0.54%
2018/08/20	6	28.83	6	28.95	27.90	0	1,467	0.00%
2018/08/14	8	29.50	0	0.00	29.80	8	1,355	0.59%
2018/08/13	0	0.00	3	29.38	29.40	-3	1,316	-0.23%
2018/08/10	0	0.00	8	28.68	28.85	-8	1,263	-0.63%
2018/07/27	0	0.00	1	26.80	26.75	-1	1,157	-0.09%
2018/07/26	0	0.00	7	26.69	26.80	-7	1,164	-0.60%
2018/07/24	1	26.35	0	0.00	26.45	1	1,180	0.08%
2018/07/20	0	0.00	1	26.55	26.55	-1	1,200	-0.08%
2018/07/19	2	26.40	2	26.90	26.40	0	1,218	0.00%
2018/07/17	2	26.40	0	0.00	26.40	2	1,286	0.16%
2018/07/12	0	0.00	1	26.70	26.65	-1	1,305	-0.08%
2018/07/10	2	26.55	0	0.00	26.55	2	1,352	0.15%
2018/06/27	1	28.10	0	0.00	29.00	1	1,600	0.06%
2018/06/07	0	0.00	1	27.20	27.20	-1	2,252	-0.04%
2018/06/04	0	0.00	8	26.18	26.75	-8	2,999	-0.27%
2018/05/31	0	0.00	6	25.25	25.25	-6	3,302	-0.18%
2018/05/30	5	25.10	0	0.00	25.10	5	3,561	0.14%
2018/05/28	2	25.75	4	26.13	25.75	-2	3,777	-0.05%
2018/05/25	12	25.95	0	0.00	26.00	12	3,805	0.32%
2018/05/23	3	25.50	3	25.65	25.60	0	3,840	0.00%
2018/05/22	2	25.70	2	25.70	25.70	0	3,851	0.00%
2018/05/21	3	25.35	0	0.00	25.35	3	3,850	0.08%
2018/05/17	5	25.25	0	0.00	25.25	5	3,828	0.13%
2018/05/14	2	24.95	2	25.18	25.15	0	3,860	0.00%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/08	2	26.15	2	26.40	26.15	0	3,838	0.00%
2018/05/07	0	0.00	1	26.30	25.75	-1	3,843	-0.03%
2018/05/04	5	26.12	0	0.00	26.10	5	3,837	0.13%
2018/05/03	2	26.75	0	0.00	26.75	2	3,833	0.05%
2018/04/27	0	0.00	1	27.00	26.65	-1	3,854	-0.03%
2018/04/26	1	26.70	3	27.43	26.60	-2	3,864	-0.05%
2018/04/25	4	27.25	0	0.00	27.25	4	3,870	0.10%
2018/04/23	4	28.31	0	0.00	28.20	4	3,854	0.10%
2018/04/19	1	29.95	1	29.95	30.00	0	3,875	0.00%
2018/04/18	2	29.45	1	29.60	29.50	1	3,958	0.03%
2018/04/17	0	0.00	1	29.60	29.50	-1	3,946	-0.03%
2018/04/13	1	30.55	1	30.80	30.60	0	3,914	0.00%
2018/04/11	1	30.70	1	31.95	30.70	0	3,869	0.00%
2018/04/10	0	0.00	1	31.90	31.50	-1	3,835	-0.03%
2018/04/09	2	31.58	0	0.00	31.15	2	3,837	0.05%
2018/04/03	2	32.28	1	32.35	32.35	1	3,825	0.03%
2018/04/02	6	32.93	4	33.21	32.80	2	3,795	0.05%
2018/03/31	0	0.00	1	33.80	33.95	-1	3,746	-0.03%
2018/03/21	1	32.40	0	0.00	32.35	1	3,193	0.03%
2018/03/19	0	0.00	10	30.85	31.50	-10	3,129	-0.32%
2018/03/16	0	0.00	1	32.40	31.50	-1	3,056	-0.03%
2018/03/14	0	0.00	3	33.35	33.00	-3	2,939	-0.10%
2018/03/12	5	33.80	0	0.00	34.50	5	2,799	0.18%
2018/03/09	3	34.00	10	33.90	34.40	-7	2,570	-0.27%
2018/03/08	1	32.00	1	32.55	34.30	0	2,367	0.00%
2018/03/05	13	31.83	1	32.35	32.65	12	1,688	0.71%
2018/03/02	2	30.60	1	30.40	29.90	1	1,423	0.07%
2018/03/01	1	30.40	5	29.18	30.40	-4	1,289	-0.31%
2018/02/27	0	0.00	1	28.10	27.70	-1	1,189	-0.08%
2018/02/05	0	0.00	2	26.45	26.60	-2	1,133	-0.18%
2018/01/29	3	26.30	0	0.00	26.40	3	1,255	0.24%
2018/01/25	1	25.85	0	0.00	25.90	1	1,277	0.08%
2018/01/23	1	26.20	0	0.00	26.10	1	1,326	0.08%
2018/01/22	1	26.40	0	0.00	26.40	1	1,342	0.07%
2018/01/17	1	26.85	1	26.90	27.05	0	1,779	0.00%
2018/01/16	1	27.20	1	27.10	27.20	0	1,762	0.00%
2018/01/12	3	27.65	0	0.00	27.65	3	1,710	0.18%
2018/01/08	0	0.00	21	26.51	26.40	-21	1,601	-1.31%
2018/01/04	1	26.60	0	0.00	26.60	1	1,586	0.06%